5 DAY PERFORMANCE
+7.92%
1 MONTH PERFORMANCE
+4.14%
3 MONTH PERFORMANCE
-1.83%
6 MONTH PERFORMANCE
+14.98%
YEAR-TO-DATE PERFORMANCE
-5.37%
1 YEAR PERFORMANCE
-9.38%
The Interpublic Group of Companies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/26/2025 | $24.66 | $24.57 (-0.36%) | $25.32 | $24.47 | 82.08 M | $9.04 B |
| 11/25/2025 | $25.98 | $25.06 (-3.54%) | $26.00 | $24.94 | 22.28 M | $9.22 B |
| 11/24/2025 | $25.52 | $25.71 (0.74%) | $25.96 | $25.34 | 10.32 M | $9.46 B |
| 11/21/2025 | $24.79 | $25.72 (3.75%) | $25.78 | $24.68 | 5.03 M | $9.46 B |
| 11/20/2025 | $24.72 | $24.55 (-0.69%) | $24.76 | $24.41 | 5.75 M | $9.03 B |
| 11/19/2025 | $25.20 | $24.69 (-2.02%) | $25.31 | $24.66 | 6.63 M | $9.08 B |
| 11/18/2025 | $24.99 | $25.20 (0.84%) | $25.27 | $24.82 | 5.92 M | $9.27 B |
| 11/17/2025 | $24.87 | $25.03 (0.64%) | $25.07 | $24.77 | 5.62 M | $9.21 B |
| 11/14/2025 | $25.07 | $24.79 (-1.12%) | $25.07 | $24.70 | 4.09 M | $9.12 B |
| 11/13/2025 | $25.38 | $25.07 (-1.22%) | $25.54 | $25.04 | 4.12 M | $9.22 B |
| 11/12/2025 | $25.31 | $25.45 (0.55%) | $25.57 | $25.18 | 3.72 M | $9.36 B |
| 11/11/2025 | $25.24 | $25.35 (0.44%) | $25.41 | $24.87 | 3.73 M | $9.33 B |
| 11/10/2025 | $25.46 | $24.98 (-1.89%) | $25.47 | $24.39 | 7.19 M | $9.19 B |
| 11/07/2025 | $25.09 | $25.46 (1.47%) | $25.51 | $24.97 | 7.95 M | $9.37 B |
| 11/06/2025 | $25.20 | $25.03 (-0.67%) | $25.85 | $24.94 | 6.48 M | $9.21 B |
| 11/05/2025 | $25.24 | $25.20 (-0.16%) | $25.57 | $25.03 | 3.96 M | $9.27 B |
| 11/04/2025 | $25.03 | $25.27 (0.96%) | $25.36 | $24.94 | 5.46 M | $9.30 B |
| 11/03/2025 | $25.44 | $25.01 (-1.69%) | $25.55 | $24.83 | 6.45 M | $9.20 B |
| 10/31/2025 | $25.45 | $25.66 (0.83%) | $25.77 | $25.37 | 7.34 M | $9.44 B |
| 10/30/2025 | $25.50 | $25.71 (0.82%) | $26.22 | $25.31 | 6.90 M | $9.46 B |
| 10/29/2025 | $26.23 | $25.76 (-1.79%) | $26.23 | $25.65 | 7.83 M | $9.48 B |
| 10/28/2025 | $27.05 | $26.35 (-2.59%) | $27.06 | $26.31 | 7.99 M | $9.69 B |
| 10/27/2025 | $27.08 | $27.11 (0.11%) | $27.33 | $26.98 | 5.75 M | $9.97 B |
| 10/24/2025 | $27.69 | $27.06 (-2.28%) | $27.74 | $26.89 | 6.00 M | $9.96 B |
| 10/23/2025 | $27.78 | $27.53 (-0.9%) | $28.02 | $27.52 | 7.70 M | $10.13 B |
| 10/22/2025 | $26.78 | $27.78 (3.73%) | $28.24 | $26.70 | 10.06 M | $10.22 B |
| 10/21/2025 | $26.60 | $26.94 (1.28%) | $27.25 | $26.60 | 4.61 M | $9.91 B |
| 10/20/2025 | $26.57 | $26.63 (0.23%) | $26.76 | $26.41 | 5.77 M | $9.80 B |
| 10/17/2025 | $26.39 | $26.39 (0%) | $26.72 | $26.15 | 6.07 M | $9.71 B |
| 10/16/2025 | $27.05 | $26.34 (-2.62%) | $27.07 | $26.25 | 5.55 M | $9.69 B |
| 10/15/2025 | $26.86 | $27.04 (0.67%) | $27.26 | $26.72 | 8.47 M | $9.95 B |
| 10/14/2025 | $25.92 | $26.79 (3.36%) | $26.80 | $25.76 | 7.11 M | $9.86 B |
| 10/13/2025 | $26.25 | $26.11 (-0.53%) | $26.44 | $26.01 | 6.60 M | $9.61 B |
| 10/10/2025 | $26.71 | $26.12 (-2.21%) | $26.88 | $26.06 | 5.68 M | $9.61 B |
| 10/09/2025 | $27.32 | $26.55 (-2.82%) | $27.43 | $26.53 | 5.73 M | $9.77 B |
| 10/08/2025 | $27.19 | $27.28 (0.33%) | $27.56 | $27.09 | 6.50 M | $10.04 B |
| 10/07/2025 | $26.80 | $27.24 (1.64%) | $27.46 | $26.75 | 6.99 M | $10.02 B |
| 10/06/2025 | $26.49 | $26.80 (1.17%) | $27.17 | $26.49 | 7.16 M | $9.86 B |
| 10/03/2025 | $26.26 | $26.50 (0.91%) | $26.83 | $26.24 | 6.66 M | $9.75 B |
| 10/02/2025 | $26.33 | $26.26 (-0.27%) | $26.49 | $25.90 | 7.42 M | $9.66 B |
| 10/01/2025 | $27.92 | $26.51 (-5.05%) | $27.97 | $26.44 | 8.50 M | $9.75 B |
| 09/30/2025 | $27.20 | $27.91 (2.61%) | $28.42 | $27.09 | 18.40 M | $10.27 B |
| 09/29/2025 | $26.42 | $27.09 (2.54%) | $27.13 | $26.26 | 4.77 M | $9.97 B |
| 09/26/2025 | $25.94 | $26.35 (1.58%) | $26.44 | $25.92 | 5.97 M | $9.69 B |
| 09/25/2025 | $26.23 | $25.93 (-1.14%) | $26.26 | $25.78 | 5.16 M | $9.54 B |
| 09/24/2025 | $25.98 | $26.30 (1.23%) | $26.42 | $25.98 | 5.19 M | $9.68 B |
| 09/23/2025 | $25.83 | $26.08 (0.97%) | $26.52 | $25.83 | 5.96 M | $9.59 B |
| 09/22/2025 | $25.70 | $25.51 (-0.74%) | $25.80 | $25.47 | 5.02 M | $9.39 B |
| 09/19/2025 | $26.03 | $25.65 (-1.46%) | $26.07 | $25.35 | 17.70 M | $9.44 B |
| 09/18/2025 | $26.21 | $26.02 (-0.72%) | $26.33 | $25.96 | 3.26 M | $9.57 B |
| 09/17/2025 | $26.32 | $26.26 (-0.23%) | $26.86 | $26.13 | 4.56 M | $9.66 B |
| 09/16/2025 | $26.26 | $26.36 (0.38%) | $26.55 | $25.99 | 4.32 M | $9.70 B |
| 09/15/2025 | $26.50 | $26.29 (-0.79%) | $26.56 | $26.21 | 4.12 M | $9.67 B |
| 09/12/2025 | $26.61 | $26.39 (-0.83%) | $26.70 | $25.94 | 3.32 M | $9.71 B |
| 09/11/2025 | $26.01 | $26.70 (2.65%) | $26.70 | $25.95 | 6.63 M | $9.82 B |
| 09/10/2025 | $26.37 | $25.96 (-1.55%) | $26.50 | $25.76 | 4.62 M | $9.55 B |
| 09/09/2025 | $26.98 | $26.59 (-1.45%) | $27.03 | $26.51 | 4.53 M | $9.78 B |
| 09/08/2025 | $27.05 | $27.01 (-0.15%) | $27.05 | $26.53 | 3.85 M | $9.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
