Interpump Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	34.56	35.28	34.34	35.00	35.00	4.42%	340,586
Jun 11, 2026	33.70	33.94	33.26	33.52	33.52	0.42%	149,416
Jun 10, 2026	33.86	34.14	33.38	33.38	33.38	-1.42%	103,705
Jun 9, 2026	34.46	34.94	33.86	33.86	33.86	-1.51%	166,287
Jun 8, 2026	33.86	34.64	33.66	34.38	34.38	0.12%	122,502
Jun 5, 2026	34.80	35.14	34.32	34.34	34.34	-2.00%	143,939
Jun 4, 2026	34.70	35.24	34.64	35.04	35.04	1.57%	97,275
Jun 3, 2026	34.72	35.00	34.50	34.50	34.50	-1.71%	99,708
Jun 2, 2026	34.50	35.16	34.50	35.10	35.10	1.74%	105,869
Jun 1, 2026	35.94	35.94	34.46	34.50	34.50	-3.85%	273,127
May 29, 2026	36.08	36.44	35.68	35.88	35.88	0.73%	227,585
May 28, 2026	36.04	36.26	35.38	35.62	35.62	-2.14%	201,535
May 27, 2026	35.94	36.96	35.94	36.40	36.40	1.39%	229,848
May 26, 2026	36.20	36.24	35.52	35.90	35.90	-1.54%	241,562
May 25, 2026	35.42	36.60	35.26	36.46	36.46	4.59%	233,547
May 22, 2026	35.00	35.50	34.78	34.86	34.86	0.75%	119,047
May 21, 2026	34.54	34.78	34.24	34.60	34.60	-0.12%	124,073
May 20, 2026	34.02	34.86	33.62	34.64	34.64	1.29%	179,591
May 19, 2026	34.84	35.48	34.08	34.20	34.20	-2.84%	179,426
May 18, 2026	33.56	35.70	33.50	35.20	35.20	5.48%	361,759
May 15, 2026	36.46	36.60	30.92	33.72	33.37	-9.06%	1,376,956
May 14, 2026	36.00	37.26	36.00	37.08	36.70	3.52%	272,380
May 13, 2026	35.60	35.90	35.20	35.82	35.45	1.42%	124,625
May 12, 2026	35.70	35.98	35.32	35.32	34.95	-2.27%	119,228
May 11, 2026	36.60	36.66	35.58	36.14	35.76	-0.06%	156,236
May 8, 2026	35.90	36.52	35.88	36.16	35.78	0.11%	105,422
May 7, 2026	36.82	37.20	36.04	36.12	35.75	-1.20%	121,798
May 6, 2026	35.96	37.24	35.90	36.56	36.18	3.34%	227,856
May 5, 2026	35.48	35.82	34.52	35.38	35.01	-	234,181
May 4, 2026	36.16	36.16	35.20	35.38	35.01	-1.12%	195,861
Apr 30, 2026	35.56	36.72	35.36	35.78	35.41	-0.33%	437,017
Apr 29, 2026	36.04	36.26	35.70	35.90	35.53	-0.11%	114,830
Apr 28, 2026	36.68	36.84	35.90	35.94	35.57	-1.91%	153,379
Apr 27, 2026	36.32	36.88	36.28	36.64	36.26	1.38%	163,837
Apr 24, 2026	36.18	36.34	35.58	36.14	35.76	-0.44%	695,668
Apr 23, 2026	35.76	36.48	35.60	36.30	35.92	1.06%	170,404
Apr 22, 2026	37.26	37.26	35.92	35.92	35.55	-2.66%	255,702
Apr 21, 2026	38.14	38.22	36.60	36.90	36.52	-3.15%	428,303
Apr 20, 2026	37.90	38.70	37.58	38.10	37.70	-1.50%	216,437
Apr 17, 2026	37.36	39.14	37.24	38.68	38.28	3.53%	802,894
Apr 16, 2026	37.42	37.76	37.14	37.36	36.97	0.70%	169,381
Apr 15, 2026	37.60	37.90	37.08	37.10	36.71	-1.38%	225,307
Apr 14, 2026	37.88	38.26	37.62	37.62	37.23	0.64%	200,351