Interpump Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	40.54	41.70	40.54	41.34	41.34	2.02%	245,967
Sep 10, 2025	40.84	40.98	40.20	40.52	40.52	-0.44%	152,403
Sep 9, 2025	41.58	41.84	40.70	40.70	40.70	-1.93%	170,244
Sep 8, 2025	40.64	41.52	40.64	41.50	41.50	2.02%	169,906
Sep 5, 2025	39.96	40.84	39.94	40.68	40.68	2.52%	224,260
Sep 4, 2025	39.70	40.04	39.68	39.68	39.68	-0.05%	116,100
Sep 3, 2025	39.64	40.10	39.44	39.70	39.70	1.33%	170,434
Sep 2, 2025	40.62	40.76	39.16	39.18	39.18	-3.92%	293,651
Sep 1, 2025	40.60	41.06	40.60	40.78	40.78	0.44%	119,096
Aug 29, 2025	40.98	41.08	40.60	40.60	40.60	-1.26%	145,115
Aug 28, 2025	40.78	41.26	40.78	41.12	41.12	0.98%	244,455
Aug 27, 2025	40.94	41.14	40.52	40.72	40.72	-0.49%	146,333
Aug 26, 2025	40.94	41.38	40.76	40.92	40.92	-0.73%	167,075
Aug 25, 2025	41.44	41.60	41.10	41.22	41.22	-0.67%	165,551
Aug 22, 2025	40.34	41.62	40.24	41.50	41.50	2.42%	220,828
Aug 21, 2025	40.74	40.86	40.44	40.52	40.52	-0.78%	145,359
Aug 20, 2025	41.06	41.18	40.70	40.84	40.84	-1.07%	160,239
Aug 19, 2025	40.16	41.38	40.16	41.28	41.28	2.69%	243,079
Aug 18, 2025	40.42	40.50	40.06	40.20	40.20	0.05%	149,844
Aug 14, 2025	40.10	40.42	40.06	40.18	40.18	-0.10%	129,260
Aug 13, 2025	40.70	40.76	40.06	40.22	40.22	-0.64%	193,315
Aug 12, 2025	39.92	40.50	39.84	40.48	40.48	1.96%	171,201
Aug 11, 2025	40.34	40.46	39.60	39.70	39.70	-1.24%	299,379
Aug 8, 2025	40.50	40.56	39.82	40.20	40.20	-0.25%	381,914
Aug 7, 2025	38.98	40.32	37.98	40.30	40.30	8.22%	1,199,306
Aug 6, 2025	36.04	37.84	35.70	37.24	37.24	3.39%	621,180
Aug 5, 2025	35.96	36.24	35.72	36.02	36.02	1.41%	297,005
Aug 4, 2025	35.64	35.94	35.52	35.52	35.52	-0.06%	155,730
Aug 1, 2025	35.48	35.76	35.30	35.54	35.54	-1.17%	199,843
Jul 31, 2025	37.36	37.36	35.94	35.96	35.96	-3.39%	333,849
Jul 30, 2025	37.44	37.46	36.94	37.22	37.22	-0.37%	293,774
Jul 29, 2025	37.24	37.70	37.16	37.36	37.36	0.48%	238,050
Jul 28, 2025	37.78	38.04	36.80	37.18	37.18	-0.38%	347,004
Jul 25, 2025	36.84	37.94	36.72	37.32	37.32	5.13%	947,496
Jul 24, 2025	36.12	36.14	35.46	35.50	35.50	-0.73%	193,745
Jul 23, 2025	35.00	35.88	34.68	35.76	35.76	4.20%	432,255
Jul 22, 2025	34.48	34.56	33.84	34.32	34.32	-1.04%	225,889
Jul 21, 2025	34.70	35.28	34.56	34.68	34.68	0.23%	172,587
Jul 18, 2025	34.98	34.98	34.26	34.60	34.60	-0.12%	599,569
Jul 17, 2025	34.64	35.20	34.46	34.64	34.64	1.05%	228,252
Jul 16, 2025	34.12	34.78	34.08	34.28	34.28	-0.35%	172,756
Jul 15, 2025	34.14	34.86	34.10	34.40	34.40	0.88%	177,895
Jul 14, 2025	33.80	34.30	33.74	34.10	34.10	-0.99%	160,800
Jul 11, 2025	35.10	35.34	34.32	34.44	34.44	-3.10%	380,782
Jul 10, 2025	35.16	35.54	34.90	35.54	35.54	1.14%	302,210
Jul 9, 2025	35.18	35.86	34.78	35.14	35.14	0.40%	304,877
Jul 8, 2025	34.66	35.08	34.30	35.00	35.00	1.51%	269,490
Jul 7, 2025	34.72	34.78	34.36	34.48	34.48	-0.98%	247,818
Jul 4, 2025	35.00	35.00	34.58	34.82	34.82	-1.25%	170,177
Jul 3, 2025	35.24	35.44	34.78	35.26	35.26	0.51%	241,795