Interpublic Group of Companies Inc (IPG) Historical Stock Data
24.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IPG is down -0.24% a day on average. There have been 15 days where Interpublic Group of Companies Inc closed green and 15 days where IPG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-11-26 | 24.66 | 24.57 | ↓$0.09 (-0.36%) | 24.47 | 25.32 | 82.04M |
| 2025-11-25 | 25.98 | 25.06 | ↓$0.92 (-3.54%) | 24.95 | 26.00 | 21.86M |
| 2025-11-24 | 25.52 | 25.71 | ↑$0.19 (0.74%) | 25.34 | 25.96 | 10.29M |
| 2025-11-21 | 24.79 | 25.72 | ↑$0.93 (3.75%) | 24.68 | 25.78 | 4.48M |
| 2025-11-20 | 24.72 | 24.55 | ↓$0.17 (-0.69%) | 24.41 | 24.76 | 5.23M |
| 2025-11-19 | 25.20 | 24.69 | ↓$0.51 (-2.02%) | 24.66 | 25.29 | 6.10M |
| 2025-11-18 | 24.99 | 25.20 | ↑$0.21 (0.84%) | 24.82 | 25.27 | 4.49M |
| 2025-11-17 | 24.87 | 25.03 | ↑$0.16 (0.64%) | 24.78 | 25.07 | 5M |
| 2025-11-14 | 25.07 | 24.79 | ↓$0.28 (-1.12%) | 24.70 | 25.07 | 3.75M |
| 2025-11-13 | 25.38 | 25.07 | ↓$0.31 (-1.22%) | 25.04 | 25.54 | 3.85M |
| 2025-11-12 | 25.31 | 25.45 | ↑$0.14 (0.55%) | 25.18 | 25.57 | 3.30M |
| 2025-11-11 | 25.24 | 25.35 | ↑$0.11 (0.44%) | 24.87 | 25.41 | 3.73M |
| 2025-11-10 | 25.46 | 24.98 | ↓$0.48 (-1.89%) | 24.39 | 25.47 | 7.19M |
| 2025-11-07 | 25.09 | 25.46 | ↑$0.37 (1.47%) | 24.97 | 25.51 | 6.24M |
| 2025-11-06 | 25.20 | 25.03 | ↓$0.17 (-0.67%) | 24.94 | 25.85 | 6.08M |
| 2025-11-05 | 25.24 | 25.20 | ↓$0.04 (-0.16%) | 25.03 | 25.55 | 3.96M |
| 2025-11-04 | 25.03 | 25.27 | ↑$0.24 (0.96%) | 24.94 | 25.36 | 5.46M |
| 2025-11-03 | 25.44 | 25.01 | ↓$0.43 (-1.69%) | 24.83 | 25.55 | 5.09M |
| 2025-10-31 | 25.45 | 25.66 | ↑$0.21 (0.83%) | 25.37 | 25.77 | 5.20M |
| 2025-10-30 | 25.50 | 25.71 | ↑$0.21 (0.82%) | 25.31 | 26.22 | 5.87M |
| 2025-10-29 | 26.23 | 25.76 | ↓$0.47 (-1.79%) | 25.66 | 26.23 | 7.83M |
| 2025-10-28 | 27.05 | 26.35 | ↓$0.70 (-2.59%) | 26.32 | 27.06 | 7.99M |
| 2025-10-27 | 27.08 | 27.11 | ↑$0.03 (0.11%) | 26.99 | 27.33 | 5.75M |
| 2025-10-24 | 27.69 | 27.06 | ↓$0.63 (-2.28%) | 26.90 | 27.74 | 6M |
| 2025-10-23 | 27.78 | 27.53 | ↓$0.25 (-0.90%) | 27.52 | 28.02 | 7.70M |
| 2025-10-22 | 26.78 | 27.78 | ↑$1.00 (3.73%) | 26.70 | 28.24 | 10.06M |
| 2025-10-21 | 26.60 | 26.94 | ↑$0.34 (1.28%) | 26.60 | 27.25 | 4.61M |
| 2025-10-20 | 26.57 | 26.63 | ↑$0.06 (0.23%) | 26.41 | 26.76 | 5.59M |
| 2025-10-17 | 26.39 | 26.39 | ↑$0.00 (0.00%) | 26.15 | 26.72 | 6.07M |
| 2025-10-16 | 27.05 | 26.34 | ↓$0.71 (-2.62%) | 26.25 | 27.07 | 5.55M |
Create an account or log in to view more rows.
$IPG Buy the dip.
$IPG just hold no panic
$IPG It’s that TIME!! To Double down!
$IPG come on I wana jump up and down
$IPG Tendie tickets on discount today!!!
$IPG just fucking go already jeesh
$IPG we back boys
$IPG Was last two days consolidation??
$IPG we want higher!!!
$IPG green shoots