Interpump Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	33.80	34.54	33.72	34.32	34.32	0.88%	116,838
Jul 23, 2026	34.80	35.04	33.84	34.02	34.02	-2.80%	160,547
Jul 22, 2026	34.50	35.10	34.16	35.00	35.00	0.92%	138,164
Jul 21, 2026	34.88	35.10	34.56	34.68	34.68	-0.57%	103,929
Jul 20, 2026	35.82	35.82	34.82	34.88	34.88	-2.84%	163,980
Jul 17, 2026	35.52	35.92	35.18	35.90	35.90	-0.06%	175,525
Jul 16, 2026	35.22	36.24	35.22	35.92	35.92	2.16%	330,606
Jul 15, 2026	36.26	36.44	34.78	35.16	35.16	0.06%	287,457
Jul 14, 2026	33.22	35.14	33.08	35.14	35.14	4.71%	341,927
Jul 13, 2026	32.70	33.78	32.56	33.56	33.56	2.57%	126,793
Jul 10, 2026	32.68	33.20	32.54	32.72	32.72	0.55%	109,590
Jul 9, 2026	33.12	33.24	32.54	32.54	32.54	-0.85%	187,069
Jul 8, 2026	33.68	33.68	32.42	32.82	32.82	-2.55%	219,137
Jul 7, 2026	34.10	34.50	33.68	33.68	33.68	-1.52%	148,084
Jul 6, 2026	35.00	35.20	34.00	34.20	34.20	-1.78%	107,303
Jul 3, 2026	34.40	35.12	34.28	34.82	34.82	2.11%	121,737
Jul 2, 2026	33.92	34.96	33.78	34.10	34.10	0.71%	107,361
Jul 1, 2026	34.30	34.30	33.70	33.86	33.86	0.12%	108,363
Jun 30, 2026	33.76	34.20	33.60	33.82	33.82	0.65%	129,569
Jun 29, 2026	34.06	34.20	33.46	33.60	33.60	-1.52%	112,316
Jun 26, 2026	34.40	34.56	33.70	34.12	34.12	-1.10%	100,582
Jun 25, 2026	34.16	35.10	34.16	34.50	34.50	0.76%	140,436
Jun 24, 2026	34.14	34.38	33.74	34.24	34.24	0.29%	102,688
Jun 23, 2026	34.96	34.96	34.06	34.14	34.14	-3.18%	246,474
Jun 22, 2026	35.54	35.70	34.86	35.26	35.26	-0.56%	128,360
Jun 19, 2026	35.18	35.92	35.04	35.46	35.46	0.62%	218,614
Jun 18, 2026	35.70	35.74	34.68	35.24	35.24	-1.62%	334,738
Jun 17, 2026	35.78	36.10	35.50	35.82	35.82	-0.17%	156,288
Jun 16, 2026	35.74	36.06	35.42	35.88	35.88	0.39%	174,688
Jun 15, 2026	36.46	37.16	35.54	35.74	35.74	2.11%	318,285