IPG: The Interpublic Group of Companies Inc.

As of Thursday, October 9th, 2025

$ 26.55

-0.73 -2.68%

Open: 27.32
High: 27.43
Low: 26.53
Volume: 5,726,815
Previous Close on Wednesday, October 8th, 2025

$ 27.28

+0.04 +0.15%

Open: 27.19
High: 27.56
Low: 27.09
Volume: 6,501,814

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-10-06 26.49 27.17 26.49 26.80 6,426,270 +0.30 +1.13
2025-10-03 26.26 26.83 26.24 26.50 6,663,574 +0.24 +0.91
2025-10-02 26.33 26.49 25.90 26.26 7,414,864 -0.25 -0.94
2025-10-01 27.92 27.97 26.44 26.51 8,501,396 -1.40 -5.02
2025-09-30 27.20 28.42 27.09 27.91 18,247,670 +0.82 +3.03
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 27.56
On 2025-10-08		 26.24
On 2025-10-03		 0.29 1.10 27.56
On 2025-10-08		 26.53
On 2025-10-09		 -3.74 26.87
10D 28.42
On 2025-09-30		 25.90
On 2025-10-02		 0.62 2.39 28.42
On 2025-09-30		 25.90
On 2025-10-02		 -8.87 26.85
20D 28.42
On 2025-09-30		 25.35
On 2025-09-19		 -0.15 -0.56 28.42
On 2025-09-30		 25.90
On 2025-10-02		 -8.87 26.46
WTD 27.56
On 2025-10-08		 26.49
On 2025-10-06		 0.05 0.19 27.56
On 2025-10-08		 26.53
On 2025-10-09		 -3.74 26.97
MTD 27.97
On 2025-10-01		 25.90
On 2025-10-02		 -1.36 -4.87 27.97
On 2025-10-01		 25.90
On 2025-10-02		 -7.38 26.73
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
SNDL

Sundial Growers Inc.

2.82 +0.19 +7.03 7,350,337
GOOG

Alphabet Inc. Class C

242.21 -3.25 -1.32 17,967,518
TTD

The Trade Desk Inc.

54.09 +0.02 +0.04 9,880,637
NNN

National Retail Properties Inc.

41.96 -0.05 -0.12 614,894
IPG

The Interpublic Group of Companies Inc.

26.55 -0.73 -2.68 5,726,815