Interpublic Group of Companies Inc (IPG) Historical Stock Data
24.56 ↓0.52 (-2.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IPG is down -0.05% a day on average. There have been 16 days where Interpublic Group of Companies Inc closed green and 14 days where IPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 24.82 | 24.56 | ↓$0.26 (-1.05%) | 24.36 | 24.89 | 4.95M |
| 2025-04-24 | 24.53 | 25.08 | ↑$0.55 (2.24%) | 23.89 | 25.21 | 6.58M |
| 2025-04-23 | 24.44 | 23.99 | ↓$0.45 (-1.84%) | 23.89 | 24.67 | 5.12M |
| 2025-04-22 | 23.77 | 23.90 | ↑$0.13 (0.55%) | 23.61 | 23.98 | 3.66M |
| 2025-04-21 | 23.50 | 23.50 | ↑$0.00 (0.00%) | 23.28 | 23.77 | 3.87M |
| 2025-04-17 | 23.54 | 23.94 | ↑$0.40 (1.70%) | 23.39 | 23.96 | 4.46M |
| 2025-04-16 | 24.55 | 23.27 | ↓$1.28 (-5.21%) | 23.06 | 25.10 | 9.93M |
| 2025-04-15 | 25.22 | 25.14 | ↓$0.08 (-0.32%) | 25.04 | 25.44 | 4.10M |
| 2025-04-14 | 24.98 | 25.01 | ↑$0.03 (0.12%) | 24.69 | 25.28 | 5.31M |
| 2025-04-11 | 24.16 | 24.59 | ↑$0.43 (1.78%) | 23.88 | 24.64 | 4.55M |
| 2025-04-10 | 24.59 | 24.04 | ↓$0.55 (-2.24%) | 23.30 | 24.80 | 5.69M |
| 2025-04-09 | 22.57 | 24.97 | ↑$2.40 (10.63%) | 22.51 | 25.09 | 7.60M |
| 2025-04-08 | 23.87 | 22.92 | ↓$0.95 (-3.98%) | 22.60 | 24.15 | 7.90M |
| 2025-04-07 | 23.02 | 23.28 | ↑$0.26 (1.13%) | 22.71 | 24.48 | 8.81M |
| 2025-04-04 | 24.12 | 23.70 | ↓$0.42 (-1.74%) | 23.67 | 24.53 | 7.81M |
| 2025-04-03 | 25.58 | 24.58 | ↓$1.00 (-3.89%) | 24.53 | 25.65 | 5.28M |
| 2025-04-02 | 26.07 | 26.04 | ↓$0.03 (-0.12%) | 25.81 | 26.28 | 3M |
| 2025-04-01 | 27.18 | 26.12 | ↓$1.06 (-3.88%) | 25.97 | 27.19 | 6.20M |
| 2025-03-31 | 26.34 | 27.16 | ↑$0.82 (3.11%) | 26.34 | 27.21 | 17.02M |
| 2025-03-28 | 26.57 | 26.29 | ↓$0.28 (-1.05%) | 26.16 | 26.74 | 5.08M |
| 2025-03-27 | 26.56 | 26.40 | ↓$0.16 (-0.60%) | 26.28 | 26.62 | 6.44M |
| 2025-03-26 | 26.16 | 26.49 | ↑$0.33 (1.26%) | 26.16 | 26.72 | 5.58M |
| 2025-03-25 | 26.14 | 26.29 | ↑$0.15 (0.57%) | 26.10 | 26.53 | 6.81M |
| 2025-03-24 | 26.53 | 25.93 | ↓$0.60 (-2.26%) | 25.93 | 26.54 | 9.52M |
| 2025-03-21 | 26.34 | 26.51 | ↑$0.17 (0.65%) | 26.16 | 26.83 | 42.35M |
| 2025-03-20 | 26.63 | 26.47 | ↓$0.16 (-0.60%) | 26.33 | 26.76 | 5.08M |
| 2025-03-19 | 26.48 | 26.65 | ↑$0.17 (0.64%) | 26.39 | 26.89 | 6.24M |
| 2025-03-18 | 26.16 | 26.56 | ↑$0.40 (1.53%) | 25.85 | 26.64 | 8.93M |
| 2025-03-17 | 26.14 | 26.23 | ↑$0.09 (0.34%) | 26.05 | 26.56 | 7.45M |
| 2025-03-14 | 26.16 | 26.43 | ↑$0.27 (1.03%) | 25.93 | 26.57 | 10.90M |
Create an account or log in to view more rows.
$IPG we back boys
$IPG Was last two days consolidation??
$IPG we want higher!!!
$IPG green shoots
$IPG hold
$IPG I do it for the thrills!
$IPG If options never existed
what do you think this stock would be trading at?
$IPG will go green when market opens!
$IPG this stock has me so excited i cant sleep!!
$IPG one of the poorest performed stocks for a big name.