Interpump Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	42.70	42.94	42.40	42.94	42.94	1.66%	194,317
Oct 23, 2025	41.90	42.58	41.70	42.24	42.24	0.81%	298,036
Oct 22, 2025	41.78	42.18	41.58	41.90	41.90	-	334,995
Oct 21, 2025	41.80	41.94	41.14	41.90	41.90	0.38%	199,194
Oct 20, 2025	41.34	41.74	41.12	41.74	41.74	1.80%	207,644
Oct 17, 2025	40.90	41.24	40.26	41.00	41.00	-1.06%	338,320
Oct 16, 2025	40.38	41.44	39.90	41.44	41.44	3.03%	611,597
Oct 15, 2025	39.52	40.28	39.50	40.22	40.22	2.97%	242,285
Oct 14, 2025	39.10	39.12	38.52	39.06	39.06	-1.31%	293,064
Oct 13, 2025	39.14	39.80	39.04	39.58	39.58	2.65%	295,542
Oct 10, 2025	39.98	40.08	38.56	38.56	38.56	-3.55%	166,130
Oct 9, 2025	39.94	40.38	39.88	39.98	39.98	-0.05%	174,331
Oct 8, 2025	39.84	40.42	39.54	40.00	40.00	0.65%	305,750
Oct 7, 2025	39.98	40.32	39.72	39.74	39.74	-0.60%	89,075
Oct 6, 2025	40.34	40.42	39.70	39.98	39.98	-1.04%	125,759
Oct 3, 2025	40.40	40.58	39.88	40.40	40.40	0.80%	168,992
Oct 2, 2025	39.86	40.30	39.78	40.08	40.08	1.73%	268,983
Oct 1, 2025	38.90	39.42	38.70	39.40	39.40	1.08%	213,140
Sep 30, 2025	38.94	38.98	38.46	38.98	38.98	0.15%	215,950
Sep 29, 2025	38.60	39.16	38.60	38.92	38.92	0.83%	148,269
Sep 26, 2025	38.74	38.94	38.08	38.60	38.60	0.05%	213,768
Sep 25, 2025	39.50	39.62	38.36	38.58	38.58	-2.33%	263,139
Sep 24, 2025	40.24	40.32	39.50	39.50	39.50	-2.23%	157,080
Sep 23, 2025	39.96	40.70	39.96	40.40	40.40	1.71%	251,431
Sep 22, 2025	39.56	39.90	39.24	39.72	39.72	0.40%	130,736
Sep 19, 2025	39.94	40.24	39.56	39.56	39.56	-1.54%	318,245
Sep 18, 2025	40.20	40.52	40.04	40.18	40.18	0.75%	170,889
Sep 17, 2025	40.16	40.44	39.38	39.88	39.88	-0.70%	224,815
Sep 16, 2025	40.80	40.80	40.16	40.16	40.16	-1.28%	255,380
Sep 15, 2025	41.28	41.74	40.62	40.68	40.68	-0.88%	267,534
Sep 12, 2025	41.28	41.72	40.96	41.04	41.04	-0.73%	214,664
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