Interpump Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	35.82	35.98	35.34	35.44	35.44	0.23%	106,184
Oct 1, 2026	36.14	36.16	35.32	35.36	35.36	-3.07%	107,977
Sep 30, 2026	36.42	36.70	36.26	36.48	36.48	1.33%	136,325
Sep 29, 2026	35.56	36.56	35.56	36.00	36.00	1.35%	109,385
Sep 28, 2026	35.72	36.02	35.48	35.52	35.52	0.06%	72,988
Sep 25, 2026	35.68	35.86	35.40	35.50	35.50	0.23%	90,261
Sep 24, 2026	35.40	35.94	35.36	35.42	35.42	-0.45%	107,954
Sep 23, 2026	36.02	36.32	35.38	35.58	35.58	-1.22%	126,821
Sep 22, 2026	35.74	36.40	35.48	36.02	36.02	0.84%	139,513
Sep 21, 2026	35.40	36.12	35.28	35.72	35.72	1.30%	117,547
Sep 18, 2026	34.86	35.34	34.70	35.26	35.26	1.09%	844,240
Sep 17, 2026	34.70	35.04	34.52	34.88	34.88	0.63%	177,656
Sep 16, 2026	34.56	34.90	34.24	34.66	34.66	0.06%	152,079
Sep 15, 2026	34.10	34.64	33.64	34.64	34.64	2.12%	161,036
Sep 14, 2026	35.50	35.50	33.62	33.92	33.92	-3.53%	273,239
Sep 11, 2026	35.26	35.44	34.82	35.16	35.16	-0.40%	151,965
Sep 10, 2026	36.50	36.72	35.06	35.30	35.30	-3.87%	239,118
Sep 9, 2026	36.82	36.94	35.94	36.72	36.72	-0.92%	186,521
Sep 8, 2026	36.56	37.26	36.48	37.06	37.06	0.65%	94,801
Sep 7, 2026	36.40	36.94	36.08	36.82	36.82	1.49%	87,957
Sep 4, 2026	36.68	36.90	36.28	36.28	36.28	-1.09%	113,435
Sep 3, 2026	36.26	36.96	36.20	36.68	36.68	1.89%	147,451
Sep 2, 2026	36.38	36.58	36.00	36.00	36.00	-1.37%	166,391
Sep 1, 2026	37.44	37.46	36.28	36.50	36.50	-2.72%	119,362
Aug 31, 2026	37.70	38.06	37.52	37.52	37.52	-0.16%	187,179
Aug 28, 2026	37.82	38.08	37.54	37.58	37.58	-0.11%	68,326
Aug 27, 2026	38.00	38.00	37.12	37.62	37.62	-0.27%	83,918
Aug 26, 2026	37.80	37.94	37.66	37.72	37.72	-0.32%	179,324
Aug 25, 2026	37.50	38.00	37.34	37.84	37.84	1.45%	70,543
Aug 24, 2026	36.98	37.44	36.88	37.30	37.30	0.81%	128,571
Aug 21, 2026	36.44	37.00	36.26	37.00	37.00	1.54%	81,565
Aug 20, 2026	36.00	36.58	35.68	36.44	36.44	1.11%	71,423
Aug 19, 2026	36.02	36.32	35.76	36.04	36.04	-0.28%	93,570
Aug 18, 2026	36.30	36.48	35.94	36.14	36.14	-1.20%	117,486
Aug 17, 2026	36.86	37.12	36.34	36.58	36.58	-0.71%	97,873
Aug 14, 2026	36.66	37.06	36.60	36.84	36.84	0.66%	74,899
Aug 13, 2026	36.88	37.22	36.58	36.60	36.60	-0.60%	107,381
Aug 12, 2026	37.60	37.60	36.72	36.82	36.82	-1.87%	144,873
Aug 11, 2026	37.68	37.84	37.02	37.52	37.52	-0.42%	188,845
Aug 10, 2026	38.28	38.36	37.52	37.68	37.68	-1.31%	246,539
Aug 7, 2026	39.00	39.00	38.18	38.18	38.18	-1.39%	190,984
Aug 6, 2026	37.76	39.00	37.50	38.72	38.72	3.25%	468,021
Aug 5, 2026	36.34	38.04	36.30	37.50	37.50	4.05%	754,945
Aug 4, 2026	35.88	36.30	35.54	36.04	36.04	1.52%	418,829
Aug 3, 2026	35.20	36.40	35.18	35.50	35.50	2.19%	241,505
Jul 31, 2026	35.56	35.82	34.70	34.74	34.74	-0.86%	209,896
Jul 30, 2026	34.42	35.64	34.40	35.04	35.04	1.68%	181,193
Jul 29, 2026	34.56	35.02	34.24	34.46	34.46	0.12%	111,258
Jul 28, 2026	34.22	34.64	34.12	34.42	34.42	0.64%	114,864
Jul 27, 2026	34.84	34.88	34.20	34.20	34.20	-0.35%	71,694