Interpump Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	46.74	46.90	45.74	46.18	46.18	-1.28%	185,556
Dec 30, 2025	46.50	46.78	46.44	46.78	46.78	0.09%	108,646
Dec 29, 2025	45.92	46.74	45.88	46.74	46.74	1.70%	118,834
Dec 23, 2025	46.20	46.40	45.72	45.96	45.96	-0.99%	152,613
Dec 22, 2025	46.66	46.72	45.88	46.42	46.42	-0.43%	330,090
Dec 19, 2025	46.02	46.96	46.00	46.62	46.62	0.56%	2,358,093
Dec 18, 2025	45.66	46.50	45.66	46.36	46.36	1.27%	712,578
Dec 17, 2025	46.86	46.86	45.78	45.78	45.78	-2.22%	665,346
Dec 16, 2025	46.72	47.18	46.62	46.82	46.82	-	409,994
Dec 15, 2025	46.20	47.20	46.02	46.82	46.82	1.69%	584,373
Dec 12, 2025	45.64	46.98	45.46	46.04	46.04	1.19%	810,672
Dec 11, 2025	44.42	45.84	44.12	45.50	45.50	2.71%	653,376
Dec 10, 2025	44.56	44.88	43.80	44.30	44.30	-1.56%	359,897
Dec 9, 2025	44.46	45.00	44.42	45.00	45.00	1.21%	315,484
Dec 8, 2025	45.10	45.34	44.44	44.46	44.46	-1.42%	177,253
Dec 5, 2025	45.20	45.62	44.86	45.10	45.10	-0.13%	440,973
Dec 4, 2025	44.00	45.34	43.76	45.16	45.16	3.91%	499,968
Dec 3, 2025	44.00	44.24	43.22	43.46	43.46	-0.23%	195,761
Dec 2, 2025	43.86	44.14	43.48	43.56	43.56	-1.09%	122,083
Dec 1, 2025	43.62	44.18	43.40	44.04	44.04	0.55%	122,384
Nov 28, 2025	43.48	44.08	43.48	43.80	43.80	0.78%	176,083
Nov 27, 2025	43.30	43.62	43.30	43.46	43.46	0.05%	79,302
Nov 26, 2025	43.70	43.90	43.12	43.44	43.44	-0.32%	175,533
Nov 25, 2025	43.14	43.64	42.58	43.58	43.58	0.93%	218,295
Nov 24, 2025	42.10	43.18	41.98	43.18	43.18	3.45%	295,706
Nov 21, 2025	41.10	42.06	40.82	41.74	41.74	-0.24%	214,585
Nov 20, 2025	42.44	42.58	41.78	41.84	41.84	-0.52%	144,470
Nov 19, 2025	41.86	42.60	41.38	42.06	42.06	0.10%	172,226
Nov 18, 2025	41.20	42.16	41.16	42.02	42.02	-0.24%	173,043
Nov 17, 2025	42.70	42.74	41.38	42.12	42.12	-1.73%	383,015