IPG: The Interpublic Group of Companies Inc.

As of Thursday, October 16th, 2025

$ 26.34

-0.70 -2.59%

Open: 27.05
High: 27.07
Low: 26.25
Volume: 5,332,009
Previous Close on Wednesday, October 15th, 2025

$ 27.04

+0.25 +0.93%

Open: 26.86
High: 27.26
Low: 26.72
Volume: 7,575,587

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-16 27.05 27.07 26.25 26.34 5,332,009 -0.70 -2.59
2025-10-15 26.86 27.26 26.72 27.04 7,575,587 +0.25 +0.93
2025-10-14 25.92 26.80 25.76 26.79 7,114,480 +0.68 +2.60
2025-10-13 26.25 26.44 26.01 26.11 6,284,266 -0.01 -0.04
2025-10-10 26.71 26.88 26.06 26.12 5,166,376 -0.43 -1.62
2025-10-09 27.32 27.43 26.53 26.55 5,726,815 -0.73 -2.68
2025-10-08 27.19 27.56 27.09 27.28 6,501,814 +0.04 +0.15
2025-10-07 26.80 27.46 26.75 27.24 6,982,649 +0.44 +1.64
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 27.26
On 2025-10-15		 25.76
On 2025-10-14		 -0.21 -0.79 26.88
On 2025-10-10		 25.76
On 2025-10-14		 -4.15 26.48
10D 27.56
On 2025-10-08		 25.76
On 2025-10-14		 0.08 0.30 27.56
On 2025-10-08		 25.76
On 2025-10-14		 -6.53 26.68
20D 28.42
On 2025-09-30		 25.35
On 2025-09-19		 0.32 1.23 28.42
On 2025-09-30		 25.76
On 2025-10-14		 -9.36 26.52
WTD 27.26
On 2025-10-15		 25.76
On 2025-10-14		 0.22 0.84 27.26
On 2025-10-15		 26.25
On 2025-10-16		 -3.71 26.57
MTD 27.97
On 2025-10-01		 25.76
On 2025-10-14		 -1.57 -5.63 27.97
On 2025-10-01		 25.76
On 2025-10-14		 -7.88 26.63
As of Thursday, October 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.84 -0.28 -0.09 2,605,458
KO

The Coca-Cola Company

67.59 +0.51 +0.76 15,667,796
PFE

Pfizer Inc.

24.23 -0.16 -0.66 43,472,220
VZ

Verizon Communications Inc.

40.36 -0.02 -0.05 16,662,095
VIX

CBOE Volatility Index

24.88 +4.24 +20.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,952.24 -301.07 -0.65 476,889,059
DJTA

Dow Jones Transportation Average

15,655.88 +159.32 +1.03 176,475,347
SPX

S&P 500 Index

6,629.07 -41.99 -0.63
OEX

S&P 100 Index

3,310.83 -15.94 -0.48
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,657.24 -88.12 -0.36
NYA

NYSE Composite Index

21,376.96 -193.96 -0.90
XAX

NYSE AMEX Composite Index

6,966.98 -84.85 -1.20
RUI

RUSSELL 1000 Index

3,623.23 -25.15 -0.69
RUT

Russell 2000 Index

2,467.01 -52.74 -2.09
RUA

Russell 3000 Index

3,772.71 -28.61 -0.75
VIX

CBOE Volatility Index

24.88 +4.24 +20.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.96 +1.05 +4.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.97 +1.77 +7.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.61 +2.67 +12.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,463.48 -41.73 -0.36
 
Recent
Ticker Last Chg %Chg Volume
IPG

The Interpublic Group of Companies Inc.

26.34 -0.70 -2.59 5,332,009