IPG: The Interpublic Group of Companies Inc.

As of Friday, August 8th, 2025

$ 24.91

+0.08 +0.32%

Open: 24.70
High: 25.01
Low: 24.69
Volume: 5,884,740
Previous Close on Thursday, August 7th, 2025

$ 24.83

-0.09 -0.36%

Open: 25.05
High: 25.21
Low: 24.63
Volume: 3,723,632

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 24.70 25.01 24.69 24.91 5,884,740 +0.08 +0.32
2025-08-07 25.05 25.21 24.63 24.83 3,723,632 -0.09 -0.36
2025-08-06 24.86 25.24 24.66 24.92 4,601,528 +0.18 +0.73
2025-08-05 24.64 24.88 24.54 24.74 3,857,804 +0.20 +0.81
2025-08-04 24.36 24.66 24.10 24.54 5,096,491 +0.30 +1.24
2025-08-01 24.57 24.57 24.11 24.24 4,219,129 -0.36 -1.46
2025-07-31 24.85 25.04 24.48 24.60 8,767,314 -0.24 -0.97
2025-07-30 25.45 25.48 24.69 24.84 4,050,973 -0.57 -2.24
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 25.24
On 2025-08-06		 24.10
On 2025-08-04		 0.67 2.76 25.24
On 2025-08-06		 24.63
On 2025-08-07		 -2.40 24.79
10D 26.11
On 2025-07-28		 24.10
On 2025-08-04		 -1.14 -4.38 26.11
On 2025-07-28		 24.10
On 2025-08-04		 -7.70 24.86
20D 27.03
On 2025-07-24		 24.00
On 2025-07-21		 0.16 0.65 27.03
On 2025-07-24		 24.10
On 2025-08-04		 -10.84 24.98
WTD 25.24
On 2025-08-06		 24.10
On 2025-08-04		 0.67 2.76 25.24
On 2025-08-06		 24.63
On 2025-08-07		 -2.40 24.79
MTD 25.24
On 2025-08-06		 24.10
On 2025-08-04		 0.31 1.26 25.24
On 2025-08-06		 24.63
On 2025-08-07		 -2.40 24.70
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
VNO

Vornado Realty Trust

36.91 -0.69 -1.84 975,725
LRCX

Lam Research Corp.

101.75 +2.60 +2.62 8,742,338
BF_A

Brown-Forman Corporation

30.41 -0.06 -0.20 64,205
TTD

The Trade Desk Inc.

54.23 -34.10 -38.61 104,875,004
IPG

The Interpublic Group of Companies Inc.

24.91 +0.08 +0.32 5,884,740