Skip to main content
The Interpublic Group of Companies, Inc. (IPG)
Nov 28, 2025 - IPG was delisted (reason: acquired by OMC)
24.57
-0.49 (-1.96%)
Inactive · Last trade price on Nov 26, 2025

IPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202524.6625.3224.4724.5724.57-1.96%81,319,698
Nov 25, 202525.9826.0024.9525.0625.06-2.53%21,857,685
Nov 24, 202525.5225.9625.3425.7125.71-0.04%10,294,979
Nov 21, 202524.7925.7824.6825.7225.724.77%5,021,113
Nov 20, 202524.7224.7624.4124.5524.55-0.57%5,750,475
Nov 19, 202525.2025.3124.6624.6924.69-2.02%6,630,984
Nov 18, 202524.9925.2724.8225.2025.200.68%5,923,758
Nov 17, 202524.8725.0724.7725.0325.030.97%5,619,388
Nov 14, 202525.0725.0724.7024.7924.79-1.12%4,093,769
Nov 13, 202525.3825.5425.0425.0725.07-1.49%4,116,884
Nov 12, 202525.3125.5725.1825.4525.450.39%3,723,672
Nov 11, 202525.2425.4124.8725.3525.351.48%3,734,481
Nov 10, 202525.4625.4724.3924.9824.98-1.89%7,188,104
Nov 7, 202525.0925.5124.9725.4625.461.72%7,954,011
Nov 6, 202525.2025.8524.9425.0325.03-0.67%6,478,944
Nov 5, 202525.2425.5725.0325.2025.20-0.28%3,962,934
Nov 4, 202525.0325.3624.9425.2725.271.04%5,462,156
Nov 3, 202525.4425.5524.8325.0125.01-2.53%6,449,962
Oct 31, 202525.4525.7725.3725.6625.66-0.19%7,336,911
Oct 30, 202525.5026.2225.3125.7125.71-0.19%6,904,092
Oct 29, 202526.2326.2325.6525.7625.76-2.24%7,830,073
Oct 28, 202527.0527.0626.3126.3526.35-2.80%7,986,344
Oct 27, 202527.0827.3326.9827.1127.110.18%5,746,219
Oct 24, 202527.6927.7426.8927.0627.06-1.71%5,996,445
Oct 23, 202527.7828.0227.5227.5327.53-0.90%7,703,225
Oct 22, 202526.7828.2426.7027.7827.783.12%10,061,089
Oct 21, 202526.6027.2526.6026.9426.941.16%4,612,417
Oct 20, 202526.5726.7626.4126.6326.630.91%5,765,287
Oct 17, 202526.3926.7226.1526.3926.390.19%6,069,212
Oct 16, 202527.0527.0726.2526.3426.34-2.59%5,545,726
Oct 15, 202526.8627.2626.7227.0427.040.93%8,474,060
Oct 14, 202525.9226.8025.7626.7926.792.60%7,114,580
Oct 13, 202526.2526.4426.0126.1126.11-0.04%6,595,033
Oct 10, 202526.7126.8826.0626.1226.12-1.62%5,675,784
Oct 9, 202527.3227.4326.5326.5526.55-2.68%5,726,819
Oct 8, 202527.1927.5627.0927.2827.280.15%6,501,829
Oct 7, 202526.8027.4626.7527.2427.241.64%6,991,293
Oct 6, 202526.4927.1726.4926.8026.801.13%7,155,512
Oct 3, 202526.2626.8326.2426.5026.500.91%6,663,575
Oct 2, 202526.3326.4925.9026.2626.26-0.94%7,414,998
Oct 1, 202527.9227.9726.4426.5126.51-5.02%8,502,336
Sep 30, 202527.2028.4227.0927.9127.913.03%18,396,107
Sep 29, 202526.4227.1326.2627.0927.092.81%4,766,129
Sep 26, 202525.9426.4425.9226.3526.351.62%5,971,709
Sep 25, 202526.2326.2625.7825.9325.93-1.41%5,160,590
Sep 24, 202525.9826.4225.9826.3026.300.84%5,194,778
Sep 23, 202525.8326.5225.8326.0826.082.23%5,959,800
Sep 22, 202525.7025.8025.4725.5125.51-0.55%5,024,257
Sep 19, 202526.0326.0725.3525.6525.65-1.42%17,696,297
Sep 18, 202526.2126.3325.9626.0226.02-0.91%3,255,497
Sep 17, 202526.3226.8626.1326.2626.26-0.38%4,560,614
Sep 16, 202526.2626.5525.9926.3626.360.27%4,324,182
Sep 15, 202526.5026.5626.2126.2926.29-0.38%4,120,846
Sep 12, 202526.6126.7025.9426.3926.39-1.16%3,316,785
Sep 11, 202526.0126.7025.9526.7026.702.85%6,630,304
Sep 10, 202526.3726.5025.7625.9625.96-2.37%4,615,118
Sep 9, 202526.9827.0326.5126.5926.59-1.55%4,527,003
Sep 8, 202527.0527.0526.5327.0127.01-0.52%3,847,128
Sep 5, 202526.9827.4226.9027.1527.151.15%4,337,463
Sep 4, 202526.4726.8526.1826.8426.841.44%4,049,861
Sep 3, 202526.1326.5826.1326.4626.460.61%4,529,496
Sep 2, 202526.3526.7826.2026.3026.30-2.01%6,438,509
Aug 29, 202526.5826.9226.5826.8426.510.56%2,410,150
Aug 28, 202527.0227.0226.4226.6926.36-0.85%2,945,761
Aug 27, 202526.5727.0126.4426.9226.590.75%7,588,509
Aug 26, 202527.1827.2626.6926.7226.39-1.51%9,828,442
Aug 25, 202527.1127.2527.0227.1326.80-0.48%5,615,306
Aug 22, 202526.6327.4126.5827.2626.922.75%9,881,041
Aug 21, 202526.5426.7126.4226.5326.20-0.30%3,365,966
Aug 20, 202526.5426.7826.4226.6126.280.11%5,050,609
Aug 19, 202526.2026.7026.2026.5826.251.88%5,782,832
Aug 18, 202526.2226.2725.9826.0925.77-3,848,845
Aug 15, 202525.9626.2925.7926.0925.770.93%5,284,158
Aug 14, 202525.9326.0025.5525.8525.53-1.34%5,128,789
Aug 13, 202525.3426.2525.1826.2025.883.68%6,688,205
Aug 12, 202524.9925.4924.8525.2724.961.20%7,079,903
Aug 11, 202525.0725.3524.6824.9724.660.24%5,797,882
Aug 8, 202524.7025.0124.6924.9124.600.32%5,884,790
Aug 7, 202525.0525.2124.6324.8324.52-0.36%3,723,682
Aug 6, 202524.8625.2424.6624.9224.610.73%4,602,261
Aug 5, 202524.6424.8824.5424.7424.440.81%3,913,096
Aug 4, 202524.3624.6624.1024.5424.241.24%5,099,135
Aug 1, 202524.5724.5724.1124.2423.94-1.46%4,219,129
Jul 31, 202524.8525.0424.4824.6024.30-0.97%8,767,590
Jul 30, 202525.4525.4824.6924.8424.53-2.24%5,024,864
Jul 29, 202525.5125.6525.2625.4125.10-0.43%6,905,146
Jul 28, 202526.1126.1125.4925.5225.21-2.03%3,130,690
Jul 25, 202526.3926.3925.8126.0525.73-0.99%4,322,185
Jul 24, 202526.3827.0326.2326.3125.99-0.87%8,101,787
Jul 23, 202525.7226.6025.4726.5426.213.31%8,673,209
Jul 22, 202524.4425.7924.4425.6925.376.95%10,940,313
Jul 21, 202524.2724.3424.0024.0223.72-0.66%6,627,354
Jul 18, 202524.2524.5224.0924.1823.880.21%11,070,935
Jul 17, 202524.8524.9024.1224.1323.83-4.25%9,568,444
Jul 16, 202524.4325.2124.3825.2024.894.18%10,689,511
Jul 15, 202524.8825.2524.1724.1923.89-2.18%9,412,521
Jul 14, 202524.7524.8224.5924.7324.43-0.08%6,846,900
Jul 11, 202524.7225.0124.7124.7524.45-1.00%5,409,953
Jul 10, 202524.9025.2124.7125.0024.691.26%6,551,529
Jul 9, 202524.6725.0924.4724.6924.39-2.64%9,308,094