Get the Stockscreener App
27.19
1.44%
0.35
Overview
News
Price History
Option Chain
Financials
Why IPG Down?
Discussions
Forecast
Stock Split
Dividend History
Interpublic Group Of Cos Inc Stock (IPG) Price History
The historical daily chart and data for Interpublic Group Of Cos Inc stock (IPG), adjusted for splits and dividends, show that the latest closing stock price as of September 05, 2025, is $27.19.
- Interpublic Group Of Cos Inc all-time high stock price is $40.95, occurred on June 14, 2023.
- The lowest Interpublic Group Of Cos Inc stock price recorded was $11.64 on March 23, 2020. Since then, Interpublic Group Of Cos Inc's stock price has risen over 133.49% to $27.19 now.
- The 52-week high stock price for IPG is $33.05, representing a 21.55% increase from the current share price, occurred on December 09, 2024.
- The 52-week low stock price for IPG is $22.51, indicating a -17.21% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Interpublic Group Of Cos Inc (IPG) stock in the beginning of 2024 was $37.65. The stock closed the year at $33.31, a loss of over -11.53% for the year.
The table below shows more information about IPG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $27.42 | $26.89 | $0.525 | 1,257,613.0 | +1.38% |
| Sep 04, 2025 | $26.85 | $26.18 | $0.67 | 2,869,660.0 | +1.44% |
| Sep 03, 2025 | $26.58 | $26.13 | $0.45 | 4,529,496.0 | +0.61% |
| Sep 02, 2025 | $26.78 | $26.20 | $0.58 | 6,438,192.0 | -2.01% |
| Aug 29, 2025 | $26.92 | $26.58 | $0.34 | 2,410,124.0 | +0.56% |
| Aug 28, 2025 | $27.02 | $26.42 | $0.60 | 2,945,720.0 | -0.85% |
| Aug 27, 2025 | $27.00 | $26.44 | $0.565 | 7,566,766.0 | +0.75% |
| Aug 26, 2025 | $27.26 | $26.69 | $0.57 | 8,638,705.0 | -1.47% |
| Aug 25, 2025 | $27.25 | $27.02 | $0.23 | 5,224,759.0 | -0.51% |
| Aug 22, 2025 | $27.41 | $26.57 | $0.835 | 9,791,192.0 | +2.75% |
| Aug 21, 2025 | $26.70 | $26.41 | $0.29 | 3,270,514.0 | -0.30% |
| Aug 20, 2025 | $26.78 | $26.41 | $0.365 | 5,049,739.0 | +0.11% |
| Aug 19, 2025 | $26.70 | $26.20 | $0.50 | 4,554,431.0 | +1.88% |
| Aug 18, 2025 | $26.27 | $25.98 | $0.295 | 3,848,716.0 | +0.00% |
| Aug 15, 2025 | $26.29 | $25.79 | $0.495 | 5,283,951.0 | +0.93% |
| Aug 14, 2025 | $26.00 | $25.55 | $0.445 | 5,128,689.0 | -1.34% |
| Aug 13, 2025 | $26.25 | $25.18 | $1.07 | 6,687,846.0 | +3.68% |
| Aug 12, 2025 | $25.49 | $24.84 | $0.645 | 7,079,702.0 | +1.20% |
| Aug 11, 2025 | $25.35 | $24.68 | $0.675 | 5,797,427.0 | +0.24% |
| Aug 08, 2025 | $25.00 | $24.68 | $0.32 | 5,884,740.0 | +0.32% |
| Aug 07, 2025 | $25.20 | $24.63 | $0.575 | 3,723,625.0 | -0.36% |
| Aug 06, 2025 | $25.23 | $24.66 | $0.58 | 4,602,255.0 | +0.73% |
Interpublic Group Of Cos Inc Stock (IPG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Interpublic Group Of Cos Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IPG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Interpublic Group Of Cos Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Interpublic Group Of Cos Inc Stock (IPG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $27.42 | $26.13 | $1.29 | 15,094,961.0 | +1.38% |
| Aug, 2025 | $27.41 | $24.10 | $3.31 | 110,718,802.0 | +9.11% |
| Jul, 2025 | $27.03 | $24.00 | $3.04 | 162,989,134.0 | +0.49% |
| Jun, 2025 | $24.74 | $22.55 | $2.19 | 187,099,339.0 | +2.17% |
| May, 2025 | $26.20 | $23.63 | $2.57 | 129,498,715.0 | -4.62% |
| Apr, 2025 | $27.18 | $22.51 | $4.67 | 116,117,955.0 | -7.51% |
| Mar, 2025 | $29.61 | $25.85 | $3.76 | 193,801,219.0 | -0.88% |
| Feb, 2025 | $29.25 | $26.43 | $2.82 | 112,652,556.0 | -4.43% |
| Jan, 2025 | $29.52 | $26.30 | $3.22 | 86,334,584.0 | +2.32% |
Interpublic Group Of Cos Inc Stock (IPG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.05 | $27.58 | $5.47 | 147,195,167.0 | -9.80% |
| Nov, 2024 | $31.01 | $26.88 | $4.13 | 95,597,963.0 | +4.80% |
| Oct, 2024 | $32.21 | $29.28 | $2.93 | 88,953,792.0 | -7.05% |
| Sep, 2024 | $32.26 | $29.28 | $2.98 | 78,978,820.0 | -3.01% |
| Aug, 2024 | $32.73 | $29.14 | $3.59 | 58,961,412.0 | +1.37% |
| Jul, 2024 | $32.50 | $28.00 | $4.50 | 101,601,233.0 | +10.59% |
| Jun, 2024 | $31.56 | $28.78 | $2.78 | 80,196,863.0 | -7.27% |
| May, 2024 | $32.09 | $30.27 | $1.83 | 58,787,241.0 | +3.06% |
| Apr, 2024 | $32.71 | $30.06 | $2.65 | 74,443,291.0 | -6.71% |
| Mar, 2024 | $35.17 | $30.86 | $4.31 | 105,052,473.0 | +3.92% |
| Feb, 2024 | $33.32 | $30.60 | $2.72 | 86,504,025.0 | -4.82% |
| Jan, 2024 | $33.57 | $31.23 | $2.34 | 67,766,703.0 | +1.07% |
Interpublic Group Of Cos Inc Stock (IPG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $33.52 | $30.46 | $3.06 | 70,080,277.0 | +6.18% |
| Nov, 2023 | $30.90 | $27.84 | $3.06 | 59,332,886.0 | +8.24% |
| Oct, 2023 | $30.49 | $27.20 | $3.29 | 106,004,123.0 | -0.91% |
| Sep, 2023 | $33.24 | $28.27 | $4.98 | 72,759,050.0 | -12.11% |
| Aug, 2023 | $35.24 | $31.65 | $3.59 | 77,709,854.0 | -4.73% |
| Jul, 2023 | $40.91 | $31.38 | $9.53 | 121,913,781.0 | -11.28% |
| Jun, 2023 | $40.95 | $37.07 | $3.88 | 103,034,709.0 | +3.74% |
| May, 2023 | $39.08 | $33.38 | $5.70 | 109,977,209.0 | +4.09% |
| Apr, 2023 | $38.59 | $33.90 | $4.69 | 88,402,926.0 | -4.05% |
| Mar, 2023 | $37.30 | $32.61 | $4.70 | 89,048,599.0 | +4.78% |
| Feb, 2023 | $39.52 | $35.42 | $4.10 | 66,967,094.0 | -2.52% |
| Jan, 2023 | $36.97 | $33.53 | $3.44 | 57,973,437.0 | +9.46% |
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):