INTERPUBLIC GROUP COS INC

CUSIP: 460690100 Class: COM

PRICE T ROWE ASSOCIATES INC /MD/'s Holding History (CIK: 0000080255)

Note: Option positions (PUT/CALL) are excluded.

Q3 2025

Shares 539,883 Value ($000) $15 Avg Close $25.59 Range $23.70 - $28.42

Q2 2025

Shares 566,243 Value ($000) $14 Avg Close $23.79 Range $21.93 - $26.48

Q1 2025

Shares 549,239 Value ($000) $15 Avg Close $26.51 Range $25.18 - $28.85

Q4 2024

Shares 529,037 Value ($000) $15 Avg Close $28.52 Range $25.59 - $31.81

Q3 2024

Shares 557,796 Value ($000) $18 Avg Close $29.01 Range $26.39 - $30.85

Q2 2024

Shares 555,117 Value ($000) $16 Avg Close $28.82 Range $27.12 - $30.50

Q1 2024

Shares 542,230 Value ($000) $18 Avg Close $29.99 Range $28.23 - $32.79

Q4 2023

Shares 939,065 Value ($000) $31 Avg Close $27.60 Range $24.84 - $30.93

Q3 2023

Shares 1,363,721 Value ($000) $39 Avg Close $30.28 Range $25.82 - $37.01

Q2 2023

Shares 1,733,339 Value ($000) $67 Avg Close $33.95 Range $29.96 - $37.05

Q1 2023

Shares 1,737,412 Value ($000) $65 Avg Close $32.08 Range $29.27 - $35.16

Q4 2022

Shares 1,605,510 Value ($000) $53 Avg Close $27.45 Range $22.54 - $30.81

Q3 2022

Shares 534,933 Value ($000) $13,695 Avg Close $24.85 Range $22.18 - $26.97

Q2 2022

Shares 544,349 Value ($000) $14,986 Avg Close $27.53 Range $23.08 - $32.27

Q1 2022

Shares 589,789 Value ($000) $20,908 Avg Close $31.03 Range $27.54 - $34.33

Q4 2021

Shares 620,592 Value ($000) $23,241 Avg Close $31.06 Range $28.05 - $32.97

Q3 2021

Shares 623,071 Value ($000) $22,848 Avg Close $30.34 Range $25.74 - $33.52

Q2 2021

Shares 636,241 Value ($000) $20,671 Avg Close $26.88 Range $24.19 - $29.11

Q1 2021

Shares 634,401 Value ($000) $18,525 Avg Close $22.01 Range $19.13 - $25.52

Q4 2020

Shares 672,607 Value ($000) $15,820 Avg Close $17.29 Range $13.59 - $20.24

Q3 2020

Shares 707,250 Value ($000) $11,790 Avg Close $14.51 Range $13.05 - $16.14

Q2 2020

Shares 908,721 Value ($000) $15,594 Avg Close $13.23 Range $10.67 - $16.41

Q1 2020

Shares 937,585 Value ($000) $15,180 Avg Close $16.71 Range $9.28 - $19.87

Q4 2019

Shares 875,953 Value ($000) $20,235 Avg Close $17.21 Range $15.38 - $18.39

Q3 2019

Shares 848,862 Value ($000) $18,301 Avg Close $16.72 Range $15.08 - $18.41

Q2 2019

Shares 846,907 Value ($000) $19,132 Avg Close $17.00 Range $15.94 - $18.22

Q1 2019

Shares 862,071 Value ($000) $18,112 Avg Close $16.87 Range $15.11 - $18.10

Q4 2018

Shares 862,371 Value ($000) $17,791 Avg Close $17.14 Range $14.80 - $18.78

Q3 2018

Shares 852,934 Value ($000) $19,507 Avg Close $16.83 Range $15.88 - $17.63

Q2 2018

Shares 886,001 Value ($000) $20,767 Avg Close $17.33 Range $16.41 - $18.93

Q1 2018

Shares 830,640 Value ($000) $19,130 Avg Close $16.40 Range $13.94 - $18.94

Q4 2017

Shares 992,274 Value ($000) $20,004 Avg Close $14.43 Range $13.21 - $15.83

Q3 2017

Shares 1,078,416 Value ($000) $22,420 Avg Close $15.60 Range $13.99 - $18.39

Q2 2017

Shares 1,215,669 Value ($000) $29,905 Avg Close $17.39 Range $16.63 - $18.11

Q1 2017

Shares 1,236,069 Value ($000) $30,370 Avg Close $16.96 Range $16.11 - $17.85

Q4 2016

Shares 1,241,449 Value ($000) $29,062 Avg Close $16.23 Range $15.17 - $17.32

Q3 2016

Shares 1,205,919 Value ($000) $26,952 Avg Close $16.04 Range $15.27 - $16.93

Q2 2016

Shares 1,191,209 Value ($000) $27,517 Avg Close $16.29 Range $15.43 - $17.27

Q1 2016

Shares 1,196,759 Value ($000) $27,466 Avg Close $14.88 Range $13.59 - $16.06

Q4 2015

Shares 1,095,869 Value ($000) $25,512 Avg Close $15.38 Range $12.85 - $16.34

Q3 2015

Shares 1,176,969 Value ($000) $22,515 Avg Close $13.59 Range $12.40 - $14.55

Q2 2015

Shares 1,107,419 Value ($000) $21,340 Avg Close $14.04 Range $12.95 - $15.01

Q1 2015

Shares 1,082,519 Value ($000) $23,945 Avg Close $14.28 Range $12.75 - $15.29

Q4 2014

Shares 1,078,519 Value ($000) $22,401 Avg Close $12.87 Range $10.94 - $14.20

Q3 2014

Shares 1,081,219 Value ($000) $19,808 Avg Close $12.91 Range $11.95 - $13.72

Q2 2014

Shares 1,026,419 Value ($000) $20,025 Avg Close $12.03 Range $10.68 - $13.15

Q1 2014

Shares 1,026,819 Value ($000) $17,600 Avg Close $11.27 Range $10.46 - $11.91

Q4 2013

Shares 2,852,629 Value ($000) $50,492 Avg Close $11.05 Range $10.01 - $11.71

Q3 2013

Shares 5,791,969 Value ($000) $99,506 Avg Close $10.53 Range $9.51 - $11.50

Q2 2013

Shares 6,141,609 Value ($000) $89,360 Avg Close $9.16 Range $8.27 - $9.72

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2025	539,883	$15	$25.59	$23.70 - $28.42
Q2 2025	566,243	$14	$23.79	$21.93 - $26.48
Q1 2025	549,239	$15	$26.51	$25.18 - $28.85
Q4 2024	529,037	$15	$28.52	$25.59 - $31.81
Q3 2024	557,796	$18	$29.01	$26.39 - $30.85
Q2 2024	555,117	$16	$28.82	$27.12 - $30.50
Q1 2024	542,230	$18	$29.99	$28.23 - $32.79
Q4 2023	939,065	$31	$27.60	$24.84 - $30.93
Q3 2023	1,363,721	$39	$30.28	$25.82 - $37.01
Q2 2023	1,733,339	$67	$33.95	$29.96 - $37.05
Q1 2023	1,737,412	$65	$32.08	$29.27 - $35.16
Q4 2022	1,605,510	$53	$27.45	$22.54 - $30.81
Q3 2022	534,933	$13,695	$24.85	$22.18 - $26.97
Q2 2022	544,349	$14,986	$27.53	$23.08 - $32.27
Q1 2022	589,789	$20,908	$31.03	$27.54 - $34.33
Q4 2021	620,592	$23,241	$31.06	$28.05 - $32.97
Q3 2021	623,071	$22,848	$30.34	$25.74 - $33.52
Q2 2021	636,241	$20,671	$26.88	$24.19 - $29.11
Q1 2021	634,401	$18,525	$22.01	$19.13 - $25.52
Q4 2020	672,607	$15,820	$17.29	$13.59 - $20.24
Q3 2020	707,250	$11,790	$14.51	$13.05 - $16.14
Q2 2020	908,721	$15,594	$13.23	$10.67 - $16.41
Q1 2020	937,585	$15,180	$16.71	$9.28 - $19.87
Q4 2019	875,953	$20,235	$17.21	$15.38 - $18.39
Q3 2019	848,862	$18,301	$16.72	$15.08 - $18.41
Q2 2019	846,907	$19,132	$17.00	$15.94 - $18.22
Q1 2019	862,071	$18,112	$16.87	$15.11 - $18.10
Q4 2018	862,371	$17,791	$17.14	$14.80 - $18.78
Q3 2018	852,934	$19,507	$16.83	$15.88 - $17.63
Q2 2018	886,001	$20,767	$17.33	$16.41 - $18.93
Q1 2018	830,640	$19,130	$16.40	$13.94 - $18.94
Q4 2017	992,274	$20,004	$14.43	$13.21 - $15.83
Q3 2017	1,078,416	$22,420	$15.60	$13.99 - $18.39
Q2 2017	1,215,669	$29,905	$17.39	$16.63 - $18.11
Q1 2017	1,236,069	$30,370	$16.96	$16.11 - $17.85
Q4 2016	1,241,449	$29,062	$16.23	$15.17 - $17.32
Q3 2016	1,205,919	$26,952	$16.04	$15.27 - $16.93
Q2 2016	1,191,209	$27,517	$16.29	$15.43 - $17.27
Q1 2016	1,196,759	$27,466	$14.88	$13.59 - $16.06
Q4 2015	1,095,869	$25,512	$15.38	$12.85 - $16.34
Q3 2015	1,176,969	$22,515	$13.59	$12.40 - $14.55
Q2 2015	1,107,419	$21,340	$14.04	$12.95 - $15.01
Q1 2015	1,082,519	$23,945	$14.28	$12.75 - $15.29
Q4 2014	1,078,519	$22,401	$12.87	$10.94 - $14.20
Q3 2014	1,081,219	$19,808	$12.91	$11.95 - $13.72
Q2 2014	1,026,419	$20,025	$12.03	$10.68 - $13.15
Q1 2014	1,026,819	$17,600	$11.27	$10.46 - $11.91
Q4 2013	2,852,629	$50,492	$11.05	$10.01 - $11.71
Q3 2013	5,791,969	$99,506	$10.53	$9.51 - $11.50
Q2 2013	6,141,609	$89,360	$9.16	$8.27 - $9.72