Interpump Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	33.82	34.64	33.56	34.54	-	0.29%	267,504
Apr 1, 2026	34.02	34.90	33.50	34.44	34.44	6.30%	438,125
Mar 31, 2026	32.84	33.02	32.40	32.40	32.40	-0.67%	247,230
Mar 30, 2026	32.68	33.00	32.48	32.62	32.62	-	180,366
Mar 27, 2026	33.16	33.18	32.56	32.62	32.62	-1.15%	303,925
Mar 26, 2026	33.00	33.36	32.56	33.00	33.00	-1.20%	329,572
Mar 25, 2026	32.68	33.56	32.52	33.40	33.40	4.37%	312,868
Mar 24, 2026	32.28	32.28	31.44	32.00	32.00	-0.06%	278,333
Mar 23, 2026	30.14	32.76	30.10	32.02	32.02	3.36%	424,926
Mar 20, 2026	31.82	32.20	30.92	30.98	30.98	-1.96%	377,059
Mar 19, 2026	33.14	33.14	31.60	31.60	31.60	-6.51%	626,676
Mar 18, 2026	32.82	34.06	32.82	33.80	33.80	4.77%	632,359
Mar 17, 2026	32.22	32.54	31.58	32.26	32.26	-0.19%	266,213
Mar 16, 2026	32.84	33.04	32.24	32.32	32.32	-1.16%	231,504
Mar 13, 2026	33.52	33.62	32.52	32.70	32.70	-3.02%	312,828
Mar 12, 2026	35.30	35.30	33.72	33.72	33.72	-4.48%	312,169
Mar 11, 2026	35.16	35.78	34.92	35.30	35.30	-0.73%	207,306
Mar 10, 2026	35.68	36.02	35.46	35.56	35.56	1.83%	294,608
Mar 9, 2026	34.70	35.22	34.10	34.92	34.92	-2.18%	381,637
Mar 6, 2026	36.10	36.74	35.52	35.70	35.70	-0.83%	202,525
Mar 5, 2026	36.54	36.84	36.00	36.00	36.00	-1.48%	269,155
Mar 4, 2026	36.30	37.00	36.10	36.54	36.54	0.05%	277,024
Mar 3, 2026	38.00	38.02	35.92	36.52	36.52	-4.35%	425,935
Mar 2, 2026	38.10	38.54	37.70	38.18	38.18	-2.35%	276,188
Feb 27, 2026	39.40	39.68	39.10	39.10	39.10	-0.76%	239,822
Feb 26, 2026	39.74	40.12	39.12	39.40	39.40	-0.86%	206,608
Feb 25, 2026	40.32	40.72	39.74	39.74	39.74	-0.80%	227,187
Feb 24, 2026	40.28	40.55	39.96	40.06	40.06	-0.55%	270,506
Feb 23, 2026	40.00	40.88	39.90	40.28	40.28	0.30%	256,804
Feb 20, 2026	39.84	40.84	39.84	40.16	40.16	1.41%	347,465
Feb 19, 2026	40.46	40.46	38.52	39.60	39.60	-2.17%	443,968
Feb 18, 2026	39.52	40.48	39.08	40.48	40.48	3.32%	312,271
Feb 17, 2026	39.00	40.28	38.74	39.18	39.18	-0.81%	448,554
Feb 16, 2026	40.36	41.78	39.14	39.50	39.50	-4.82%	911,979
Feb 13, 2026	50.80	50.80	38.48	41.50	41.50	-18.31%	1,043,343
Feb 12, 2026	51.00	51.30	50.50	50.80	50.80	-0.39%	270,016
Feb 11, 2026	50.20	51.10	49.70	51.00	51.00	0.99%	255,025
Feb 10, 2026	50.25	51.00	50.15	50.50	50.50	0.90%	244,999
Feb 9, 2026	49.06	50.25	49.04	50.05	50.05	1.32%	308,527
Feb 6, 2026	48.82	49.40	48.38	49.40	49.40	1.06%	149,754
Feb 5, 2026	48.80	49.32	48.46	48.88	48.88	0.16%	108,198
Feb 4, 2026	47.72	48.90	47.58	48.80	48.80	2.22%	157,759
Feb 3, 2026	49.50	49.50	47.38	47.74	47.74	-3.05%	171,494
Feb 2, 2026	48.44	49.24	48.12	49.24	49.24	0.74%	141,943
Jan 30, 2026	48.54	49.30	48.06	48.88	48.88	0.70%	158,414
Jan 29, 2026	49.00	49.20	48.30	48.54	48.54	0.04%	210,346
Jan 28, 2026	46.08	49.40	45.94	48.52	48.52	5.71%	589,733
Jan 27, 2026	46.80	47.00	45.90	45.90	45.90	-1.96%	156,206
Jan 26, 2026	46.74	47.00	46.46	46.82	46.82	-0.38%	114,714
Jan 23, 2026	47.30	47.38	46.70	47.00	47.00	-1.18%	103,911