Interpump Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	35.76	36.48	35.60	36.30	36.30	1.06%	170,404
Apr 22, 2026	37.26	37.26	35.92	35.92	35.92	-2.66%	255,702
Apr 21, 2026	38.14	38.22	36.60	36.90	36.90	-3.15%	428,303
Apr 20, 2026	37.90	38.70	37.58	38.10	38.10	-1.50%	216,437
Apr 17, 2026	37.36	39.14	37.24	38.68	38.68	3.53%	802,894
Apr 16, 2026	37.42	37.76	37.14	37.36	37.36	0.70%	169,381
Apr 15, 2026	37.60	37.90	37.08	37.10	37.10	-1.38%	225,307
Apr 14, 2026	37.88	38.26	37.62	37.62	37.62	0.64%	200,351
Apr 13, 2026	37.00	37.52	36.90	37.38	37.38	-0.59%	213,708
Apr 10, 2026	36.40	38.06	36.40	37.60	37.60	3.30%	367,696
Apr 9, 2026	36.46	36.64	35.94	36.40	36.40	-0.27%	234,985
Apr 8, 2026	36.42	36.88	35.58	36.50	36.50	6.17%	330,814
Apr 7, 2026	34.78	35.20	34.10	34.38	34.38	-0.46%	244,983
Apr 2, 2026	33.82	34.64	33.56	34.54	34.54	0.29%	267,504
Apr 1, 2026	34.02	34.90	33.50	34.44	34.44	6.30%	438,125
Mar 31, 2026	32.84	33.02	32.40	32.40	32.40	-0.67%	247,230
Mar 30, 2026	32.68	33.00	32.48	32.62	32.62	-	180,366
Mar 27, 2026	33.16	33.18	32.56	32.62	32.62	-1.15%	303,925
Mar 26, 2026	33.00	33.36	32.56	33.00	33.00	-1.20%	329,572
Mar 25, 2026	32.68	33.56	32.52	33.40	33.40	4.37%	312,868
Mar 24, 2026	32.28	32.28	31.44	32.00	32.00	-0.06%	278,333
Mar 23, 2026	30.14	32.76	30.10	32.02	32.02	3.36%	424,926
Mar 20, 2026	31.82	32.20	30.92	30.98	30.98	-1.96%	377,059
Mar 19, 2026	33.14	33.14	31.60	31.60	31.60	-6.51%	626,676
Mar 18, 2026	32.82	34.06	32.82	33.80	33.80	4.77%	632,359
Mar 17, 2026	32.22	32.54	31.58	32.26	32.26	-0.19%	266,213
Mar 16, 2026	32.84	33.04	32.24	32.32	32.32	-1.16%	231,504
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