Interpump Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	26
Sep 25, 2025	38.72	38.72	38.72	38.72	38.72	-2.47%	18
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%	10
Sep 22, 2025	38.80	38.80	38.80	38.80	38.80	-1.37%	10
Sep 19, 2025	39.34	39.34	39.34	39.34	39.34	0.51%	10
Sep 18, 2025	39.14	39.14	39.14	39.14	39.14	-0.86%	10
Sep 17, 2025	39.48	39.48	39.48	39.48	39.48	-1.05%	10
Sep 16, 2025	39.90	39.90	39.90	39.90	39.90	-2.83%	-
Sep 15, 2025	40.34	41.06	40.34	41.06	41.06	1.94%	-
Sep 12, 2025	40.28	40.28	40.28	40.28	40.28	1.56%	-
Sep 11, 2025	39.66	39.66	39.66	39.66	39.66	-0.95%	260
Sep 10, 2025	40.02	40.70	40.02	40.04	40.04	-1.43%	70
Sep 9, 2025	40.62	40.62	40.62	40.62	40.62	1.40%	6
Sep 8, 2025	40.06	40.06	40.06	40.06	40.06	2.61%	6
Sep 5, 2025	39.04	39.04	39.04	39.04	39.04	0.26%	6
Sep 4, 2025	38.94	38.94	38.94	38.94	38.94	1.09%	6
Sep 3, 2025	38.52	38.52	38.52	38.52	38.52	-3.31%	6
Sep 2, 2025	39.84	39.84	39.84	39.84	39.84	-0.15%	6
Sep 1, 2025	39.90	39.90	39.90	39.90	39.90	-0.94%	6
Aug 29, 2025	40.28	40.28	40.28	40.28	40.28	0.80%	6
Aug 28, 2025	39.96	39.96	39.96	39.96	39.96	-0.65%	6
Aug 27, 2025	40.22	40.22	40.22	40.22	40.22	-0.05%	6
Aug 26, 2025	40.24	40.24	40.24	40.24	40.24	-0.98%	6
Aug 25, 2025	40.64	40.64	40.64	40.64	40.64	2.52%	6
Aug 22, 2025	39.64	39.64	39.64	39.64	39.64	-0.95%	6
Aug 21, 2025	40.02	40.02	40.02	40.02	40.02	-1.77%	6
Aug 20, 2025	40.74	40.74	40.74	40.74	40.74	3.35%	6
Aug 19, 2025	39.42	39.42	39.42	39.42	39.42	-4.37%	6
Aug 18, 2025	41.22	41.22	41.22	41.22	41.22	4.14%	6
Aug 15, 2025	39.58	39.58	39.58	39.58	39.58	0.61%	2
Aug 14, 2025	39.34	39.34	39.34	39.34	39.34	-1.21%	2
Aug 13, 2025	39.82	39.82	39.82	39.82	39.82	2.05%	2
Aug 12, 2025	39.02	39.02	39.02	39.02	39.02	-1.22%	2
Aug 11, 2025	39.50	39.50	39.50	39.50	39.50	0.10%	2
Aug 8, 2025	39.46	39.46	39.46	39.46	39.46	1.39%	2
Aug 7, 2025	36.74	38.92	36.74	38.92	38.92	8.78%	2
Aug 6, 2025	35.38	35.78	35.38	35.78	35.78	0.85%	16
Aug 5, 2025	34.72	35.48	34.72	35.48	35.48	0.40%	16
Aug 4, 2025	34.74	35.34	34.74	35.34	35.34	-0.73%	563
Aug 1, 2025	35.16	35.60	35.16	35.60	35.60	-3.68%	563
Jul 31, 2025	36.42	36.96	36.42	36.96	36.96	1.09%	2,002
Jul 30, 2025	36.56	36.56	36.56	36.56	36.56	0.49%	500
Jul 29, 2025	36.38	36.38	36.38	36.38	36.38	-2.62%	500
Jul 28, 2025	37.36	37.36	37.36	37.36	37.36	2.81%	500
Jul 25, 2025	34.70	36.34	34.70	36.34	36.34	3.30%	60
Jul 24, 2025	35.44	35.44	35.18	35.18	35.18	4.95%	301
Jul 23, 2025	33.52	33.52	33.52	33.52	33.52	-1.06%	1