Free Trial

Publicis Groupe (PUBGY) Stock Chart & Stock Price History

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad)
Free PUBGY Stock Alerts
$27.63
-0.02 (-0.07%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendFinancialsHeadlinesSEC FilingsShort Interest

Publicis Groupe Stock Price Performance

5 Day
Performance
-1.04%
1 Month
Performance
+2.71%
3 Month
Performance
+10.30%
6 Month
Performance
+44.13%
Year-To-Date
Performance
+19.18%
1 Year
Performance
+36.85%
Receive PUBGY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Publicis Groupe and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …
Stop right now and do these 3 things to protect yourself

PUBGY Stock Chart for Thursday, May, 2, 2024

PUBGY Chart by TradingView

Publicis Groupe Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$27.65$28.02
+1.34%		$28.02$26.6020,522 shs$28.15 billion
04/30/2024$27.87$27.65
-0.79%		$27.96$27.65368,986 shs$27.77 billion
04/29/2024$27.92$27.87
-0.18%		$28.00$27.8429,246 shs$28.00 billion
04/26/2024$27.56$27.92
+1.31%		$28.10$27.8944,333 shs$28.05 billion
04/25/2024$28.14$27.56
-2.06%		$27.58$27.2066,141 shs$27.68 billion
04/24/2024$28.01$28.14
+0.46%		$28.21$27.9727,216 shs$28.27 billion
04/23/2024$27.18$28.01
+3.07%		$28.09$27.79359,140 shs$28.14 billion
04/22/2024$26.48$27.18
+2.62%		$27.37$26.98411,540 shs$27.30 billion
04/19/2024$26.77$26.48
-1.08%		$26.88$26.47229,967 shs$26.60 billion
04/18/2024$26.99$26.77
-0.82%		$27.06$26.752.01 million shs$26.89 billion
04/17/2024$26.83$26.99
+0.60%		$27.20$26.8983,964 shs$27.11 billion
04/16/2024$27.06$26.83
-0.83%		$26.94$26.72782,862 shs$26.95 billion
04/15/2024$27.39$27.06
-1.22%		$27.57$27.0285,756 shs$27.18 billion
04/12/2024$27.96$27.39
-2.04%		$27.78$27.37115,447 shs$27.51 billion
04/11/2024$26.97$27.96
+3.67%		$27.97$27.5124,464 shs$28.09 billion
04/10/2024$27.39$26.97
-1.54%		$27.15$26.8133,274 shs$27.09 billion
04/09/2024$27.39$27.39$27.54$27.3717,029 shs$27.52 billion
04/08/2024$27.17$27.39
+0.82%		$27.43$27.2917,029 shs$27.52 billion
04/05/2024$27.34$27.14
-0.73%		$27.21$26.9542,624 shs$27.26 billion
04/04/2024$27.34$27.34$27.60$27.1718,401 shs$27.46 billion
04/03/2024$26.90$27.34
+1.64%		$27.35$27.2018,313 shs$27.46 billion
04/02/2024$27.21$26.90
-1.16%		$26.96$26.86206,169 shs$27.02 billion
04/01/2024$27.28$27.21
-0.24%		$27.45$27.0021,909 shs$27.34 billion
03/29/2024$27.28$27.28$27.35$27.2238,708 shs$27.40 billion
03/28/2024$27.08$27.28
+0.74%		$27.35$27.2238,708 shs$27.40 billion
03/27/2024$26.95$27.08
+0.48%		$27.15$26.93143,608 shs$27.20 billion
03/26/2024$26.92$26.95
+0.11%		$27.00$26.86442,028 shs$27.07 billion
03/25/2024$26.91$26.92
+0.04%		$27.06$26.81175,542 shs$27.04 billion
03/22/2024$26.84$26.91
+0.26%		$27.06$26.8527,414 shs$27.03 billion
03/21/2024$27.01$26.84
-0.63%		$27.03$26.79226,160 shs$26.96 billion
03/20/2024$26.82$27.01
+0.71%		$27.01$26.6327,255 shs$27.13 billion
03/19/2024$26.64$26.82
+0.68%		$26.99$26.76249,982 shs$26.94 billion
03/18/2024$26.98$26.64
-1.26%		$26.70$26.56351,087 shs$26.76 billion
03/15/2024$26.79$26.98
+0.71%		$27.11$26.9615,926 shs$27.10 billion
03/14/2024$26.42$26.79
+1.40%		$26.90$26.6527,610 shs$26.91 billion
03/13/2024$26.22$26.42
+0.76%		$26.47$26.2462,806 shs$26.54 billion
03/12/2024$25.96$26.22
+1.00%		$26.22$26.0416,906 shs$26.34 billion
03/11/2024$26.27$25.96
-1.18%		$25.96$25.62974,412 shs$26.08 billion
03/08/2024$26.41$26.27
-0.53%		$26.39$26.2532,680 shs$26.39 billion
03/07/2024$26.16$26.41
+0.96%		$26.48$26.3614,540 shs$26.53 billion
$5,000 Gold? (Ad)

Former Wall Street Banker Reveals Mysterious Gold Leverage As gold continues to soar, this ex-Goldman Sachs VP says DON'T buy bullion or mining stocks. Instead, he's just shared a "gold bank" that uses about $10 of your money to harness the power of two ounces of pure gold (worth about $4,200 right now).

Find out how to do right here in this free video.
03/06/2024$26.19$26.16
-0.11%		$26.20$26.0217,045 shs$26.28 billion
03/05/2024$26.34$26.19
-0.57%		$26.25$26.0516,474 shs$26.31 billion
03/04/2024$26.46$26.34
-0.45%		$26.39$26.1958,233 shs$26.46 billion
03/01/2024$26.43$26.46
+0.11%		$26.48$26.2313,069 shs$26.58 billion
02/29/2024$26.56$26.43
-0.49%		$26.56$26.3416,545 shs$26.55 billion
02/28/2024$26.60$26.56
-0.15%		$26.75$26.5330,676 shs$26.68 billion
02/27/2024$26.64$26.60
-0.15%		$26.65$26.5222,440 shs$26.72 billion
02/26/2024$26.58$26.64
+0.23%		$26.68$26.5534,485 shs$26.76 billion
02/23/2024$26.55$26.58
+0.11%		$26.65$26.4924,201 shs$26.70 billion
02/22/2024$26.39$26.55
+0.61%		$26.63$26.4934,845 shs$26.67 billion
02/21/2024$26.44$26.39
-0.20%		$26.41$26.2017,679 shs$26.51 billion
02/20/2024$26.15$26.44
+1.11%		$26.53$26.4012,735 shs$26.56 billion
02/19/2024$26.15$26.15$26.26$26.0313,600 shs$26.27 billion
02/16/2024$26.08$26.15
+0.27%		$26.26$26.0313,670 shs$26.27 billion
02/15/2024$26.09$26.08
-0.04%		$26.11$25.90290,709 shs$26.20 billion
02/14/2024$25.63$26.09
+1.79%		$26.13$26.0042,998 shs$26.21 billion
02/13/2024$26.01$25.63
-1.46%		$25.88$25.5644,564 shs$25.75 billion
02/12/2024$25.90$26.01
+0.42%		$26.08$25.8533,561 shs$26.13 billion
02/09/2024$25.60$25.90
+1.17%		$25.94$25.671.82 million shs$26.02 billion
02/08/2024$25.13$25.60
+1.87%		$25.60$25.35138,483 shs$25.72 billion
02/07/2024$24.85$25.13
+1.13%		$25.14$24.9724,115 shs$25.24 billion
02/06/2024$24.92$24.85
-0.28%		$24.90$24.80299,591 shs$24.96 billion
02/05/2024$25.05$24.92
-0.52%		$24.94$24.8326,671 shs$25.03 billion
02/02/2024$25.20$25.05
-0.60%		$25.14$24.9597,545 shs$25.16 billion
02/01/2024$25.03$25.20
+0.68%		$25.25$24.99102,753 shs$25.31 billion

Related Companies:
This page (OTCMKTS:PUBGY) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
AI finds its first serious application
Wall Street Star
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Your bank is lying to you.
MyBankTracker