Interpublic GroupCompanies (IPG)

Historical Prices For Interpublic GroupCompanies (IPG)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	26.07	26.28	25.81	26.04	3,004,649	26.04
4/01/2025	27.18	27.18	25.97	26.12	6,197,814	26.12
3/31/2025	26.34	27.21	26.34	27.16	17,024,048	27.16
3/28/2025	26.57	26.74	26.16	26.29	5,081,166	26.29
3/27/2025	26.56	26.61	26.28	26.40	6,442,834	26.40
3/26/2025	26.16	26.71	26.16	26.49	5,575,628	26.49
3/25/2025	26.14	26.53	26.09	26.29	6,813,592	26.29
3/24/2025	26.53	26.54	25.93	25.93	9,767,015	25.93
3/21/2025	26.34	26.82	26.16	26.51	42,353,646	26.51
3/20/2025	26.63	26.76	26.33	26.47	5,078,428	26.47
3/19/2025	26.48	26.89	26.39	26.65	6,236,449	26.65
3/18/2025	26.16	26.64	25.85	26.56	8,928,754	26.56
3/17/2025	26.14	26.56	26.05	26.23	7,451,625	26.23
3/14/2025	26.16	26.57	25.93	26.43	10,903,845	26.43
3/13/2025	26.28	26.79	25.96	26.09	7,462,463	26.09
3/12/2025	27.32	27.35	26.22	26.35	10,874,057	26.35
3/11/2025	27.96	28.39	27.25	27.31	8,926,611	27.31
3/10/2025	28.00	29.61	27.96	28.19	9,741,945	28.19
3/07/2025	27.12	28.25	27.12	28.18	10,614,822	28.18
3/06/2025	27.26	27.57	26.96	27.33	9,607,531	27.33
3/05/2025	26.67	27.22	26.61	27.16	9,331,631	27.16
3/04/2025	26.39	27.09	26.15	26.71	6,487,729	26.71
3/03/2025	27.35	27.43	26.36	26.46	6,150,487	26.46
2/28/2025	27.13	27.45	26.95	27.40	11,652,264	27.07
2/27/2025	27.19	27.36	26.82	27.01	3,885,837	26.68
2/26/2025	27.85	27.93	27.58	27.66	4,721,402	27.33
2/25/2025	27.61	27.97	27.59	27.78	6,226,260	27.45
2/24/2025	27.23	27.89	27.18	27.57	6,876,608	27.24
2/21/2025	27.54	27.59	26.96	27.07	6,038,185	26.74
2/20/2025	27.48	27.76	27.25	27.56	5,496,890	27.23
2/19/2025	27.50	27.84	27.43	27.55	5,280,301	27.22
2/18/2025	26.99	27.59	26.85	27.55	5,646,575	27.22
2/14/2025	27.13	27.28	26.87	27.05	6,049,641	26.72
2/13/2025	26.63	27.02	26.51	26.96	8,244,055	26.64
2/12/2025	26.97	27.20	26.43	26.78	7,117,897	26.46
2/11/2025	27.03	27.25	26.93	27.17	4,145,001	26.84
2/10/2025	27.70	27.73	27.07	27.18	6,125,090	26.85
2/07/2025	27.81	27.97	27.46	27.49	3,826,332	27.16
2/06/2025	27.99	28.30	27.54	27.72	6,698,784	27.39
2/05/2025	28.80	28.92	27.29	27.98	8,756,883	27.64
2/04/2025	29.01	29.25	28.71	28.80	5,025,405	28.45
2/03/2025	28.43	29.24	28.27	29.00	5,890,100	28.65
1/31/2025	28.50	29.09	28.50	28.67	6,298,452	28.32
1/30/2025	28.91	28.98	28.55	28.71	3,007,089	28.36
1/29/2025	28.76	29.15	28.66	28.78	3,666,427	28.43
1/28/2025	29.31	29.34	28.83	28.85	2,862,867	28.50
1/27/2025	28.77	29.52	28.73	29.28	3,349,310	28.93
1/24/2025	28.43	28.84	28.36	28.54	3,806,655	28.20
1/23/2025	28.14	28.45	28.07	28.27	3,062,894	27.93
1/22/2025	28.23	28.31	27.87	28.21	3,779,833	27.87
1/21/2025	28.03	28.43	27.93	28.22	5,792,647	27.88
1/17/2025	28.11	28.24	27.78	27.83	5,109,299	27.49
1/16/2025	27.80	28.11	27.76	27.89	4,394,714	27.55
1/15/2025	27.60	27.89	27.45	27.78	4,663,024	27.45
1/14/2025	26.89	27.54	26.89	27.30	8,082,982	26.97
1/13/2025	26.44	26.96	26.32	26.82	7,064,531	26.50
1/10/2025	27.04	27.40	26.60	26.64	6,784,005	26.32
1/08/2025	27.56	27.61	27.33	27.53	3,286,083	27.20
1/07/2025	28.04	28.25	27.61	27.70	5,023,818	27.37
1/06/2025	28.11	28.34	27.83	27.99	4,902,403	27.65