Interpump Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	41.34	41.70	40.66	40.84	40.84	-0.49%	23,719
Sep 12, 2025	41.41	41.64	40.97	41.04	41.04	-0.87%	17,896
Sep 11, 2025	40.77	41.68	40.66	41.40	41.40	2.27%	17,865
Sep 10, 2025	40.90	40.94	40.14	40.48	40.48	-0.83%	7,537
Sep 9, 2025	41.29	41.86	40.80	40.82	40.82	-1.54%	22,945
Sep 8, 2025	40.67	41.52	40.70	41.46	41.46	1.92%	20,307
Sep 5, 2025	40.04	40.84	40.02	40.68	40.68	2.21%	18,865
Sep 4, 2025	39.71	39.98	39.68	39.80	39.80	0.25%	9,366
Sep 3, 2025	39.69	40.06	39.42	39.70	39.70	1.33%	13,425
Sep 2, 2025	40.67	40.66	39.14	39.18	39.18	-3.73%	41,094
Sep 1, 2025	40.92	41.04	40.62	40.70	40.70	-0.15%	6,554
Aug 29, 2025	41.23	41.08	40.76	40.76	40.76	-0.88%	8,892
Aug 28, 2025	40.73	41.26	40.82	41.12	41.12	0.98%	18,234
Aug 27, 2025	41.02	41.08	40.58	40.72	40.72	-0.92%	8,411
Aug 26, 2025	41.27	41.40	40.80	41.10	41.10	-0.34%	14,196
Aug 25, 2025	41.42	41.52	41.16	41.24	41.24	0.44%	16,075
Aug 22, 2025	40.28	41.60	40.22	41.06	41.06	1.08%	16,529
Aug 21, 2025	40.86	40.86	40.48	40.62	40.62	-0.49%	11,355
Aug 20, 2025	41.35	41.18	40.70	40.82	40.82	-1.35%	14,488
Aug 19, 2025	40.14	41.38	40.42	41.38	41.38	3.09%	39,434
Aug 18, 2025	40.18	40.50	40.04	40.14	40.14	0.15%	10,054
Aug 15, 2025	40.08	40.08	40.08	40.08	40.08	-	-
Aug 14, 2025	40.34	40.40	40.06	40.08	40.08	-0.15%	6,696
Aug 13, 2025	40.20	40.76	40.10	40.14	40.14	-0.69%	18,678
Aug 12, 2025	39.89	40.50	39.84	40.42	40.42	1.35%	18,597
Aug 11, 2025	40.41	40.36	39.64	39.88	39.88	-0.80%	24,595
Aug 8, 2025	40.34	40.50	39.82	40.20	40.20	-0.25%	46,368
Aug 7, 2025	37.23	40.34	38.00	40.30	40.30	8.39%	217,797
Aug 6, 2025	36.02	37.78	35.68	37.18	37.18	2.99%	35,920
Aug 5, 2025	35.85	36.28	35.76	36.10	36.10	1.46%	15,800
Aug 4, 2025	35.52	35.94	35.58	35.58	35.58	-0.06%	11,030
Aug 1, 2025	36.00	35.76	35.34	35.60	35.60	-1.00%	17,201
Jul 31, 2025	37.27	37.36	35.96	35.96	35.96	-3.39%	20,511
Jul 30, 2025	37.43	37.40	36.90	37.22	37.22	-0.11%	19,435
Jul 29, 2025	37.27	37.66	37.18	37.26	37.26	0.76%	26,300
Jul 28, 2025	37.66	37.98	36.80	36.98	36.98	-1.07%	38,911
Jul 25, 2025	35.56	37.92	36.76	37.38	37.38	5.30%	138,292
Jul 24, 2025	35.69	36.14	35.46	35.50	35.50	-0.73%	13,040
Jul 23, 2025	34.52	35.88	34.80	35.76	35.76	4.50%	74,291
Jul 22, 2025	34.58	34.58	33.86	34.22	34.22	-1.44%	15,247
Jul 21, 2025	34.52	35.28	34.60	34.72	34.72	0.93%	22,977
Jul 18, 2025	34.76	34.96	34.30	34.40	34.40	-0.69%	12,871
Jul 17, 2025	34.64	35.20	34.46	34.64	34.64	1.05%	7,816
Jul 16, 2025	34.31	34.72	34.10	34.28	34.28	-0.35%	8,324
Jul 15, 2025	34.07	34.86	34.08	34.40	34.40	0.88%	29,065
Jul 14, 2025	33.84	34.26	33.70	34.10	34.10	-1.04%	14,426
Jul 11, 2025	35.32	35.18	34.32	34.46	34.46	-3.04%	18,685
Jul 10, 2025	35.48	35.54	34.90	35.54	35.54	1.14%	12,611
Jul 9, 2025	34.62	35.84	34.82	35.14	35.14	0.40%	16,151
Jul 8, 2025	34.56	35.06	34.34	35.00	35.00	1.51%	11,794