Interpump Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	47.72	47.72	47.72	47.72	47.72	-0.38%	-
Jan 29, 2026	47.90	47.90	47.90	47.90	47.90	5.69%	-
Jan 28, 2026	45.32	45.32	45.32	45.32	45.32	-1.95%	-
Jan 27, 2026	46.22	46.22	46.22	46.22	46.22	0.22%	-
Jan 26, 2026	46.12	46.12	46.12	46.12	46.12	-1.28%	-
Jan 23, 2026	46.72	46.72	46.72	46.72	46.72	0.99%	142
Jan 22, 2026	46.26	46.26	46.26	46.26	46.26	1.89%	-
Jan 21, 2026	45.40	45.40	45.40	45.40	45.40	-1.00%	-
Jan 20, 2026	45.86	45.86	45.86	45.86	45.86	-1.55%	-
Jan 19, 2026	46.58	46.58	46.58	46.58	46.58	-1.61%	-
Jan 16, 2026	47.34	47.34	47.34	47.34	47.34	1.50%	-
Jan 15, 2026	46.64	46.64	46.64	46.64	46.64	2.51%	-
Jan 14, 2026	45.50	45.50	45.50	45.50	45.50	-0.87%	-
Jan 13, 2026	45.90	45.90	45.90	45.90	45.90	-1.76%	-
Jan 12, 2026	46.72	46.72	46.72	46.72	46.72	-0.34%	-
Jan 9, 2026	46.88	46.88	46.88	46.88	46.88	1.60%	-
Jan 8, 2026	46.14	46.14	46.14	46.14	46.14	-0.43%	-
Jan 7, 2026	46.34	46.34	46.34	46.34	46.34	-0.94%	-
Jan 6, 2026	46.04	46.78	46.04	46.78	46.78	2.50%	142
Jan 5, 2026	45.64	45.64	45.64	45.64	45.64	-0.61%	-
Jan 2, 2026	45.92	45.92	45.92	45.92	45.92	-0.04%	-
Dec 30, 2025	45.94	45.94	45.94	45.94	45.94	1.68%	-
Dec 29, 2025	45.18	45.18	45.18	45.18	45.18	-1.05%	-
Dec 23, 2025	45.66	45.66	45.66	45.66	45.66	-0.26%	-
Dec 22, 2025	45.78	45.78	45.78	45.78	45.78	-2.80%	-
Dec 19, 2025	45.48	47.10	45.48	47.10	47.10	4.71%	30
Dec 18, 2025	44.98	44.98	44.98	44.98	44.98	-2.56%	-
Dec 17, 2025	46.16	46.16	46.16	46.16	46.16	0.74%	-
Dec 16, 2025	45.82	45.82	45.82	45.82	45.82	0.84%	-
Dec 15, 2025	45.44	45.44	45.44	45.44	45.44	1.16%	-
Dec 12, 2025	44.92	44.92	44.92	44.92	44.92	3.36%	-
Dec 11, 2025	43.46	43.46	43.46	43.46	43.46	-1.50%	-
Dec 10, 2025	44.12	44.12	44.12	44.12	44.12	0.96%	-
Dec 9, 2025	43.70	43.70	43.70	43.70	43.70	-1.22%	-
Dec 8, 2025	44.24	44.24	44.24	44.24	44.24	-0.36%	-
Dec 5, 2025	44.40	44.40	44.40	44.40	44.40	3.50%	-
Dec 4, 2025	42.90	42.90	42.90	42.90	42.90	-0.09%	-
Dec 3, 2025	42.94	42.94	42.94	42.94	42.94	-0.79%	-
Dec 2, 2025	43.28	43.28	43.28	43.28	43.28	1.26%	-
Dec 1, 2025	42.74	42.74	42.74	42.74	42.74	0.14%	-
Nov 28, 2025	42.68	42.68	42.68	42.68	42.68	0.33%	-
Nov 27, 2025	42.54	42.54	42.54	42.54	42.54	-1.21%	-
Nov 26, 2025	43.06	43.06	43.06	43.06	43.06	1.70%	-
Nov 25, 2025	42.34	42.34	42.34	42.34	42.34	2.67%	-
Nov 24, 2025	41.24	41.24	41.24	41.24	41.24	1.83%	-
Nov 21, 2025	40.50	40.50	40.50	40.50	40.50	-2.92%	-
Nov 20, 2025	41.72	41.72	41.72	41.72	41.72	1.31%	-
Nov 19, 2025	41.18	41.18	41.18	41.18	41.18	1.23%	-
Nov 18, 2025	40.68	40.68	40.68	40.68	40.68	-3.10%	-
Nov 17, 2025	41.98	41.98	41.98	41.98	41.98	-1.22%	-