The Interpublic Group of Companies, Inc.IPGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/26/2025 | $24.66 | $25.32 | $24.47 | $24.57 | 82.08M |
| 11/25/2025 | $25.98 | $26.00 | $24.94 | $25.06 | 22.28M |
| 11/24/2025 | $25.52 | $25.96 | $25.34 | $25.71 | 10.32M |
| 11/21/2025 | $24.79 | $25.78 | $24.68 | $25.72 | 5.03M |
| 11/20/2025 | $24.72 | $24.76 | $24.41 | $24.55 | 5.75M |
| 11/19/2025 | $25.20 | $25.31 | $24.66 | $24.69 | 6.63M |
| 11/18/2025 | $24.99 | $25.27 | $24.82 | $25.20 | 5.92M |
| 11/17/2025 | $24.87 | $25.07 | $24.77 | $25.03 | 5.62M |
| 11/14/2025 | $25.07 | $25.07 | $24.70 | $24.79 | 4.09M |
| 11/13/2025 | $25.38 | $25.54 | $25.04 | $25.07 | 4.12M |
| 11/12/2025 | $25.31 | $25.57 | $25.18 | $25.45 | 3.72M |
| 11/11/2025 | $25.24 | $25.41 | $24.87 | $25.35 | 3.73M |
| 11/10/2025 | $25.46 | $25.47 | $24.39 | $24.98 | 7.19M |
| 11/7/2025 | $25.09 | $25.51 | $24.97 | $25.46 | 7.95M |
| 11/6/2025 | $25.20 | $25.85 | $24.94 | $25.03 | 6.48M |
| 11/5/2025 | $25.24 | $25.57 | $25.03 | $25.20 | 3.96M |
| 11/4/2025 | $25.03 | $25.36 | $24.94 | $25.27 | 5.46M |
| 11/3/2025 | $25.44 | $25.55 | $24.83 | $25.01 | 6.45M |
| 10/31/2025 | $25.45 | $25.77 | $25.37 | $25.66 | 7.34M |
| 10/30/2025 | $25.50 | $26.22 | $25.31 | $25.71 | 6.90M |
| 10/29/2025 | $26.23 | $26.23 | $25.65 | $25.76 | 7.83M |
| 10/28/2025 | $27.05 | $27.06 | $26.31 | $26.35 | 7.99M |
| 10/27/2025 | $27.08 | $27.33 | $26.98 | $27.11 | 5.75M |
| 10/24/2025 | $27.69 | $27.74 | $26.89 | $27.06 | 6.00M |
| 10/23/2025 | $27.78 | $28.02 | $27.52 | $27.53 | 7.70M |
| 10/22/2025 | $26.78 | $28.24 | $26.70 | $27.78 | 10.06M |
| 10/21/2025 | $26.60 | $27.25 | $26.60 | $26.94 | 4.61M |