Interpump Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	38.88	38.88	38.88	38.88	38.88	-1.92%	-
Feb 19, 2026	39.64	39.64	39.64	39.64	39.64	2.22%	-
Feb 18, 2026	38.78	38.78	38.78	38.78	38.78	0.31%	-
Feb 17, 2026	38.66	38.66	38.66	38.66	38.66	-6.75%	-
Feb 16, 2026	41.46	41.46	41.46	41.46	41.46	-4.91%	-
Feb 13, 2026	50.05	50.05	42.50	43.60	43.60	-13.66%	466
Feb 12, 2026	50.50	50.50	50.50	50.50	50.50	1.57%	-
Feb 11, 2026	49.72	49.72	49.72	49.72	49.72	1.10%	-
Feb 10, 2026	49.18	49.18	49.18	49.18	49.18	-2.32%	-
Feb 9, 2026	48.80	50.35	48.80	50.35	50.35	1.68%	60
Feb 6, 2026	47.92	49.52	47.92	49.52	49.52	3.00%	2
Feb 5, 2026	48.08	48.08	48.08	48.08	48.08	2.47%	-
Feb 4, 2026	46.92	46.92	46.92	46.92	46.92	-3.22%	-
Feb 3, 2026	48.76	48.76	48.48	48.48	48.48	2.19%	2
Feb 2, 2026	47.44	47.44	47.44	47.44	47.44	-0.59%	-
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%	-