Interpump Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2025	35.12	35.62	34.92	35.08	35.08	0.17%	291,523
Jul 1, 2025	35.32	35.38	34.76	35.02	35.02	-0.91%	178,830
Jun 30, 2025	35.50	35.60	35.08	35.34	35.34	-0.23%	211,342
Jun 27, 2025	34.90	35.42	34.80	35.42	35.42	2.49%	291,205
Jun 26, 2025	34.36	34.64	34.14	34.56	34.56	1.29%	182,112
Jun 25, 2025	34.74	34.90	34.12	34.12	34.12	-1.22%	176,697
Jun 24, 2025	34.86	35.28	34.36	34.54	34.54	2.37%	227,913
Jun 23, 2025	33.78	34.18	33.66	33.74	33.74	-1.40%	192,791
Jun 20, 2025	33.62	34.54	33.56	34.22	34.22	2.52%	977,614
Jun 19, 2025	33.90	34.02	33.32	33.38	33.38	-2.68%	241,510
Jun 18, 2025	34.30	34.38	33.84	34.30	34.30	-	315,950
Jun 17, 2025	34.40	34.74	34.16	34.30	34.30	-1.32%	184,173
Jun 16, 2025	34.28	34.90	34.20	34.76	34.76	1.46%	180,756
Jun 13, 2025	33.90	34.38	33.74	34.26	34.26	-1.95%	277,931