Interpump Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	34.72	35.00	34.50	34.70	-	-1.14%	29,489
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
Apr 13, 2026	37.00	37.52	36.90	37.38	36.99	-0.59%	213,708
Apr 10, 2026	36.40	38.06	36.40	37.60	37.21	3.30%	367,696
Apr 9, 2026	36.46	36.64	35.94	36.40	36.02	-0.27%	234,985
Apr 8, 2026	36.42	36.88	35.58	36.50	36.12	6.17%	330,814
Apr 7, 2026	34.78	35.20	34.10	34.38	34.02	-0.46%	244,983
Apr 2, 2026	33.82	34.64	33.56	34.54	34.18	0.29%	267,504
Apr 1, 2026	34.02	34.90	33.50	34.44	34.08	6.30%	438,125
Mar 31, 2026	32.84	33.02	32.40	32.40	32.06	-0.67%	247,230
Mar 30, 2026	32.68	33.00	32.48	32.62	32.28	-	180,366
Mar 27, 2026	33.16	33.18	32.56	32.62	32.28	-1.15%	303,925
Mar 26, 2026	33.00	33.36	32.56	33.00	32.66	-1.20%	329,572
Mar 25, 2026	32.68	33.56	32.52	33.40	33.05	4.37%	312,868
Mar 24, 2026	32.28	32.28	31.44	32.00	31.67	-0.06%	278,333
Mar 23, 2026	30.14	32.76	30.10	32.02	31.69	3.36%	424,926