Interpump Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	43.10	43.40	41.82	42.86	42.86	-1.24%	341,390
Nov 13, 2025	43.72	44.32	43.40	43.40	43.40	-1.00%	124,642
Nov 12, 2025	43.90	44.32	43.72	43.84	43.84	0.23%	183,164
Nov 11, 2025	43.58	43.84	43.30	43.74	43.74	1.20%	198,238
Nov 10, 2025	42.86	43.60	42.76	43.22	43.22	2.08%	176,426
Nov 7, 2025	43.80	44.12	42.14	42.34	42.34	-3.38%	254,696
Nov 6, 2025	44.58	44.60	43.82	43.82	43.82	-1.75%	204,715
Nov 5, 2025	43.74	44.80	43.62	44.60	44.60	1.13%	352,839
Nov 4, 2025	43.68	44.18	43.04	44.10	44.10	-0.09%	395,978
Nov 3, 2025	44.70	44.78	44.12	44.14	44.14	-1.25%	291,367
Oct 31, 2025	43.40	45.76	43.38	44.70	44.70	4.29%	932,997
Oct 30, 2025	42.86	43.10	42.52	42.86	42.86	0.99%	222,598
Oct 29, 2025	42.44	42.66	42.04	42.44	42.44	0.43%	175,615
Oct 28, 2025	42.82	42.96	42.18	42.26	42.26	-1.86%	215,056
Oct 27, 2025	43.00	43.08	42.48	43.06	43.06	0.28%	211,525
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