Interpump Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	33.64	32.92	31.80	31.80	31.80	-5.75%	10,615
Mar 18, 2026	32.53	34.04	32.98	33.74	33.74	4.91%	13,246
Mar 17, 2026	32.41	32.46	31.70	32.16	32.16	-0.99%	7,587
Mar 16, 2026	32.69	32.88	32.18	32.48	32.48	-0.31%	6,759
Mar 13, 2026	33.47	33.52	32.54	32.58	32.58	-3.95%	12,080
Mar 12, 2026	35.09	35.04	33.90	33.92	33.92	-3.96%	4,027
Mar 11, 2026	35.79	35.96	34.98	35.32	35.32	-0.79%	8,655
Mar 10, 2026	35.15	35.90	35.50	35.60	35.60	1.52%	5,213
Mar 9, 2026	35.65	35.22	34.30	35.07	35.07	-1.88%	11,399
Mar 6, 2026	36.49	36.32	35.60	35.74	35.74	-2.22%	3,975
Mar 5, 2026	36.80	36.82	36.12	36.55	36.55	0.03%	28,535
Mar 4, 2026	36.24	36.96	36.04	36.54	36.54	0.27%	24,484
Mar 3, 2026	38.35	37.60	35.94	36.44	36.44	-4.26%	14,723
Mar 2, 2026	37.98	38.40	37.86	38.06	38.06	-3.40%	8,910
Feb 27, 2026	39.34	39.58	39.12	39.40	39.40	0.61%	5,737
Feb 26, 2026	39.85	39.90	39.16	39.16	39.16	-1.81%	7,756
Feb 25, 2026	40.22	40.58	39.82	39.88	39.88	-0.45%	2,841
Feb 24, 2026	40.32	40.48	39.98	40.06	40.06	-0.15%	8,401
Feb 23, 2026	40.45	40.84	39.92	40.12	40.12	-0.10%	4,944
Feb 20, 2026	39.42	40.80	39.84	40.16	40.16	1.93%	12,324
Feb 19, 2026	40.45	40.38	38.56	39.40	39.40	-2.09%	26,953
Feb 18, 2026	39.58	40.36	39.10	40.24	40.24	2.71%	9,406
Feb 17, 2026	39.11	40.18	38.72	39.18	39.18	-0.81%	72,647
Feb 16, 2026	40.61	42.26	39.18	39.50	39.50	-5.91%	65,888
Feb 13, 2026	50.84	50.65	38.50	41.98	41.98	-17.36%	68,417
Feb 12, 2026	50.93	51.20	50.50	50.80	50.80	-	2,429
Feb 11, 2026	50.05	51.30	49.72	50.80	50.80	0.59%	8,167
Feb 10, 2026	50.12	50.95	50.20	50.50	50.50	1.12%	5,109
Feb 9, 2026	48.65	50.15	49.02	49.94	49.94	1.09%	4,210
Feb 6, 2026	49.08	49.40	48.34	49.40	49.40	1.06%	6,503
Feb 5, 2026	48.79	49.22	48.58	48.88	48.88	0.08%	16,056
Feb 4, 2026	47.44	48.94	47.58	48.84	48.84	2.38%	4,764
Feb 3, 2026	49.42	49.48	47.42	47.70	47.70	-3.12%	38,558
Feb 2, 2026	48.49	49.24	48.17	49.24	49.24	0.49%	7,034
Jan 30, 2026	48.90	49.26	47.64	49.00	49.00	0.90%	5,173
Jan 29, 2026	48.28	49.08	48.28	48.56	48.56	0.13%	12,759
Jan 28, 2026	45.98	49.38	45.80	48.50	48.50	5.34%	57,989
Jan 27, 2026	46.70	46.98	46.04	46.04	46.04	-1.37%	29,039
Jan 26, 2026	47.34	46.94	46.54	46.68	46.68	-0.68%	17,886
Jan 23, 2026	47.40	47.52	46.74	47.00	47.00	-1.47%	4,231
Jan 22, 2026	46.76	48.10	46.86	47.70	47.70	3.02%	5,930
Jan 21, 2026	46.48	46.54	45.88	46.30	46.30	-0.98%	26,211
Jan 20, 2026	46.50	46.76	46.00	46.76	46.76	0.09%	135
Jan 19, 2026	48.47	47.24	46.60	46.72	46.72	-3.19%	533
Jan 16, 2026	48.20	48.40	48.04	48.26	48.26	0.37%	578
Jan 15, 2026	47.42	48.08	47.42	48.08	48.08	2.52%	3,395
Jan 14, 2026	46.29	46.90	46.64	46.90	46.90	1.30%	1,873
Jan 13, 2026	47.09	46.32	46.12	46.30	46.30	-1.03%	268
Jan 12, 2026	47.61	47.66	46.72	46.78	46.78	-1.47%	1,321
Jan 9, 2026	47.20	47.84	47.42	47.48	47.48	-0.04%	5,626