Interpump Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	47.22	48.10	46.78	47.56	47.56	2.06%	167,388
Jan 21, 2026	46.42	46.68	45.84	46.60	46.60	0.69%	169,829
Jan 20, 2026	46.48	46.86	45.92	46.28	46.28	-1.24%	118,300
Jan 19, 2026	47.00	47.16	46.42	46.86	46.86	-2.90%	263,518
Jan 16, 2026	48.40	48.46	47.68	48.26	48.26	0.12%	134,502
Jan 15, 2026	47.40	48.20	47.34	48.20	48.20	2.34%	343,686
Jan 14, 2026	46.20	47.22	46.06	47.10	47.10	1.73%	224,533
Jan 13, 2026	46.78	46.86	46.00	46.30	46.30	-0.64%	143,165
Jan 12, 2026	47.58	47.88	46.58	46.60	46.60	-1.98%	135,837
Jan 9, 2026	47.40	47.90	47.40	47.54	47.54	0.08%	229,466
Jan 8, 2026	47.14	47.62	46.72	47.50	47.50	0.85%	129,418
Jan 7, 2026	47.20	47.50	46.88	47.10	47.10	-0.04%	183,200
Jan 6, 2026	46.66	47.16	46.18	47.12	47.12	0.94%	141,395
Jan 5, 2026	46.50	46.92	46.04	46.68	46.68	1.08%	222,558