Interpublic GroupCompanies (NY:IPG)

24.48 +0.23 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 24.23 24.62 24.23 24.48 6,893,072 +0.23(+0.95%)
Jun 27, 2025 24.36 24.65 24.13 24.25 9,432,250 +0.01(+0.04%)
Jun 26, 2025 24.21 24.42 24.11 24.24 10,133,118 +0.13(+0.54%)
Jun 25, 2025 24.31 24.46 23.96 24.11 9,246,017 -0.58(-2.35%)
Jun 24, 2025 24.43 24.74 24.20 24.69 10,796,090 +0.26(+1.06%)
Jun 23, 2025 23.51 24.48 23.39 24.43 24,397,744 +1.01(+4.31%)
Jun 20, 2025 23.23 23.58 23.12 23.42 17,282,218 +0.34(+1.47%)
Jun 18, 2025 23.02 23.34 22.93 23.08 7,019,763 +0.07(+0.30%)
Jun 17, 2025 23.30 23.47 22.74 23.01 8,201,685 -0.47(-2.00%)
Jun 16, 2025 23.17 23.52 23.06 23.48 6,206,791 +0.48(+2.09%)
Jun 13, 2025 23.34 23.46 22.90 23.00 6,603,101 -0.64(-2.71%)
Jun 12, 2025 23.71 24.15 23.18 23.64 25,696,700 -0.12(-0.51%)
Jun 11, 2025 23.84 24.05 23.61 23.76 7,406,933 -0.01(-0.04%)
Jun 10, 2025 23.29 23.80 23.16 23.77 6,184,460 +0.69(+2.99%)
Jun 09, 2025 23.17 23.29 22.96 23.08 3,480,131 +0.02(+0.09%)
Jun 06, 2025 22.85 23.13 22.83 23.06 3,932,545 +0.40(+1.77%)
Jun 05, 2025 23.03 23.03 22.55 22.66 4,946,823 -0.29(-1.26%)
Jun 04, 2025 23.12 23.32 22.94 22.95 4,570,492 -0.11(-0.48%)
Jun 03, 2025 22.86 23.23 22.55 23.06 5,338,186 +0.19(+0.83%)
Jun 02, 2025 23.19 23.45 22.75 22.87 9,447,280 -0.76(-3.22%)
May 30, 2025 23.78 23.93 23.35 23.63 48,628,892 -0.35(-1.44%)
May 29, 2025 24.10 24.10 23.60 23.98 5,746,926 -0.02(-0.08%)
May 28, 2025 24.19 24.30 23.96 23.99 5,541,531 -0.15(-0.61%)
May 27, 2025 23.98 24.21 23.82 24.14 6,912,445 +0.47(+2.00%)
May 23, 2025 23.49 23.74 23.30 23.67 3,974,881 -0.06(-0.25%)
May 22, 2025 23.88 23.98 23.61 23.73 4,353,227 -0.22(-0.91%)
May 21, 2025 24.50 24.67 23.93 23.95 3,572,067 -0.92(-3.69%)
May 20, 2025 25.12 25.28 24.79 24.86 3,097,020 -0.25(-0.98%)
May 19, 2025 24.74 25.16 24.70 25.11 3,225,786 -0.03(-0.12%)
May 16, 2025 24.82 25.14 24.58 25.14 2,549,178 +0.31(+1.23%)
May 15, 2025 24.76 24.91 24.50 24.83 3,389,859 +0.09(+0.36%)
May 14, 2025 25.19 25.30 24.51 24.74 6,209,555 -0.53(-2.11%)
May 13, 2025 25.28 25.45 25.19 25.28 3,460,720 -0.02(-0.08%)
May 12, 2025 25.47 25.84 25.17 25.30 3,661,747 +0.52(+2.11%)
May 09, 2025 25.03 25.12 24.70 24.77 3,257,877 -0.12(-0.48%)
May 08, 2025 24.82 25.26 24.68 24.89 2,050,139 +0.26(+1.04%)
May 07, 2025 24.64 24.91 24.45 24.64 3,463,512 -0.05(-0.20%)
May 06, 2025 24.69 24.98 24.57 24.69 2,777,488 -0.28(-1.11%)
May 05, 2025 24.85 25.18 24.69 24.96 5,767,852 -0.07(-0.28%)
May 02, 2025 24.89 25.18 24.83 25.03 4,169,332 +0.42(+1.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.