Interpump Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-