Interpump Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	42.50	42.50	42.50	42.50	42.50	-1.44%	-
Nov 13, 2025	43.12	43.12	43.12	43.12	43.12	0.05%	-
Nov 12, 2025	43.10	43.10	43.10	43.10	43.10	1.17%	-
Nov 11, 2025	42.60	42.60	42.60	42.60	42.60	1.19%	-
Nov 10, 2025	42.10	42.10	42.10	42.10	42.10	-2.37%	-
Nov 7, 2025	43.12	43.12	43.12	43.12	43.12	-1.51%	-
Nov 6, 2025	43.78	43.78	43.78	43.78	43.78	1.77%	-
Nov 5, 2025	43.02	43.02	43.02	43.02	43.02	1.03%	-
Nov 4, 2025	42.58	42.58	42.58	42.58	42.58	-3.14%	-
Nov 3, 2025	43.96	43.96	43.96	43.96	43.96	4.82%	-
Oct 31, 2025	41.94	41.94	41.94	41.94	41.94	-0.47%	-
Oct 30, 2025	41.64	42.14	41.64	42.14	42.14	1.64%	-
Oct 29, 2025	41.46	41.46	41.46	41.46	41.46	-1.71%	-
Oct 28, 2025	42.18	42.18	42.18	42.18	42.18	-0.05%	-
Oct 27, 2025	42.20	42.20	42.20	42.20	42.20	1.44%	-
Oct 24, 2025	41.60	41.60	41.60	41.60	41.60	1.12%	-
Oct 23, 2025	41.14	41.14	41.14	41.14	41.14	0.39%	-
Oct 22, 2025	40.98	40.98	40.98	40.98	40.98	0.05%	-
Oct 21, 2025	40.96	40.96	40.96	40.96	40.96	1.09%	-
Oct 20, 2025	40.52	40.52	40.52	40.52	40.52	0.75%	80
Oct 17, 2025	40.22	40.22	40.22	40.22	40.22	2.18%	-
Oct 16, 2025	39.36	39.36	39.36	39.36	39.36	1.71%	-
Oct 15, 2025	38.70	38.70	38.70	38.70	38.70	0.42%	-
Oct 14, 2025	38.54	38.54	38.54	38.54	38.54	1.37%	-
Oct 13, 2025	38.02	38.02	38.02	38.02	38.02	-3.06%	-
Oct 10, 2025	39.22	39.22	39.22	39.22	39.22	-1.01%	-
Oct 9, 2025	39.22	39.62	39.22	39.62	39.62	1.80%	240
Oct 8, 2025	38.92	38.92	38.92	38.92	38.92	-0.66%	-
Oct 7, 2025	39.18	39.18	39.18	39.18	39.18	-3.07%	-
Oct 6, 2025	39.62	40.42	39.62	40.42	40.42	2.64%	50
Oct 3, 2025	39.38	39.38	39.38	39.38	39.38	0.15%	-
Oct 2, 2025	38.88	39.32	38.88	39.32	39.32	3.04%	-
Oct 1, 2025	38.16	38.16	38.16	38.16	38.16	0.69%	-
Sep 30, 2025	37.90	37.90	37.90	37.90	37.90	-0.16%	-
Sep 29, 2025	37.96	37.96	37.96	37.96	37.96	0.26%	-
Sep 26, 2025	37.86	37.86	37.86	37.86	37.86	-2.22%	-
Sep 25, 2025	38.72	38.72	38.72	38.72	38.72	-2.47%	-
Sep 24, 2025	39.54	39.70	39.54	39.70	39.70	1.90%	200
Sep 23, 2025	38.96	38.96	38.96	38.96	38.96	0.41%	-