The Interpublic Group of Companies, Inc. - IPG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	25.17	25.24	25.24	25.62	25.02	2.02M
May 07, 2025	24.98	24.98	24.98	25.26	24.8	3.42M
May 06, 2025	25.03	25.03	25.03	25.33	24.91	2.74M
May 05, 2025	25.2	25.31	25.31	25.53	25.03	5.69M
May 02, 2025	25.24	25.38	25.38	25.53	25.17	4.05M
May 01, 2025	25.12	24.95	24.95	25.25	24.81	5.45M
April 30, 2025	24.9	25.12	25.12	25.18	24.35	3.99M
April 29, 2025	24.75	24.98	24.98	25.15	24.67	3.9M
April 28, 2025	24.68	24.83	24.83	24.89	24.57	3.57M
April 25, 2025	24.82	24.56	24.56	24.89	24.36	4.95M
April 24, 2025	24.53	25.08	25.08	25.21	23.89	6.58M
April 23, 2025	24.44	23.99	23.99	24.67	23.89	5.12M
April 22, 2025	23.77	23.9	23.9	23.98	23.61	3.66M
April 21, 2025	23.5	23.5	23.5	23.77	23.28	3.87M
April 17, 2025	23.54	23.94	23.95	23.96	23.39	4.46M
April 16, 2025	24.55	23.27	23.27	25.1	23.06	9.93M
April 15, 2025	25.22	25.14	25.14	25.44	25.04	4.1M
April 14, 2025	24.98	25.01	25.01	25.28	24.69	5.31M
April 11, 2025	24.16	24.59	24.59	24.64	23.88	4.55M
April 10, 2025	24.59	24.04	24.04	24.8	23.3	5.69M
April 09, 2025	22.57	24.97	24.97	25.09	22.51	7.6M
April 08, 2025	23.87	22.92	22.92	24.15	22.6	7.9M
April 07, 2025	23.02	23.28	23.28	24.48	22.71	8.81M
April 04, 2025	24.12	23.7	23.7	24.53	23.67	7.81M
April 03, 2025	25.58	24.58	24.58	25.65	24.53	5.28M
April 02, 2025	26.07	26.04	26.04	26.28	25.81	2.9M
April 01, 2025	27.18	26.12	26.12	27.19	25.97	6.16M
March 31, 2025	26.34	27.16	27.16	27.21	26.34	17.02M
March 28, 2025	26.57	26.29	26.29	26.74	26.16	5.08M
March 27, 2025	26.56	26.4	26.4	26.62	26.28	6.44M
March 26, 2025	26.16	26.49	26.49	26.72	26.16	5.58M
March 25, 2025	26.14	26.29	26.29	26.53	26.1	6.81M
March 24, 2025	26.53	25.93	25.93	26.54	25.93	9.52M
March 21, 2025	26.34	26.51	26.51	26.83	26.16	42.27M
March 20, 2025	26.63	26.47	26.47	26.76	26.33	5.08M
March 19, 2025	26.48	26.65	26.65	26.89	26.39	6.22M
March 18, 2025	26.16	26.56	26.56	26.64	25.85	8.93M
March 17, 2025	26.14	26.23	26.23	26.56	26.05	7.45M
March 14, 2025	26.16	26.43	26.43	26.57	25.93	10.9M
March 13, 2025	26.28	26.09	26.09	26.79	25.97	7.25M
March 12, 2025	27.32	26.35	26.35	27.35	26.22	10.85M
March 11, 2025	27.96	27.31	27.31	28.39	27.25	8.93M
March 10, 2025	28	28.19	28.19	29.62	27.96	9.74M
March 07, 2025	27.12	28.18	28.18	28.26	27.12	10.18M
March 06, 2025	27.26	27.33	27.33	27.57	26.96	9.56M
March 05, 2025	26.67	27.16	27.16	27.22	26.62	9.33M
March 04, 2025	26.39	26.71	26.71	27.09	26.15	6.48M
March 03, 2025	27.35	26.46	26.46	27.43	26.36	6.15M
February 28, 2025	27.13	27.4	27.4	27.45	26.95	11.52M
February 27, 2025	27.19	27.01	27.01	27.36	26.82	3.89M
February 26, 2025	27.85	27.66	27.66	27.93	27.58	4.72M
February 25, 2025	27.61	27.78	27.78	27.97	27.59	6.23M
February 24, 2025	27.23	27.57	27.57	27.89	27.18	6.88M
February 21, 2025	27.54	27.07	27.07	27.59	26.96	6.04M
February 20, 2025	27.48	27.56	27.56	27.76	27.26	5.5M
February 19, 2025	27.5	27.55	27.55	27.85	27.43	5.28M
February 18, 2025	26.99	27.55	27.55	27.59	26.85	5.65M
February 14, 2025	27.13	27.05	27.05	27.28	26.87	5.57M
February 13, 2025	26.63	26.96	26.96	27.02	26.51	8.24M
February 12, 2025	26.97	26.78	26.78	27.2	26.43	7.02M

The Interpublic Group of Companies, Inc. (IPG) NYSE