Interpump Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	41.23	41.22	40.28	40.90	40.90	-1.30%	25,400
Oct 16, 2025	40.06	41.44	39.98	41.44	41.44	3.03%	34,925
Oct 15, 2025	39.58	40.26	39.52	40.22	40.22	2.97%	17,230
Oct 14, 2025	38.85	39.10	38.52	39.06	39.06	-1.41%	14,856
Oct 13, 2025	38.81	39.80	39.02	39.62	39.62	2.75%	23,463
Oct 10, 2025	39.89	40.04	38.56	38.56	38.56	-3.55%	17,731
Oct 9, 2025	39.85	40.32	39.86	39.98	39.98	-0.05%	34,810
Oct 8, 2025	39.73	40.44	39.54	40.00	40.00	0.60%	20,674
Oct 7, 2025	40.00	40.30	39.72	39.76	39.76	-0.95%	15,403
Oct 6, 2025	40.28	40.40	39.72	40.14	40.14	-0.64%	16,308
Oct 3, 2025	40.30	40.56	39.86	40.40	40.40	0.45%	20,390
Oct 2, 2025	39.83	40.30	39.78	40.22	40.22	2.24%	30,100
Oct 1, 2025	39.24	39.42	38.74	39.34	39.34	1.43%	16,149
Sep 30, 2025	39.07	38.96	38.50	38.79	38.79	-0.60%	25,447
Sep 29, 2025	38.68	39.16	38.64	39.02	39.02	1.09%	12,857
Sep 26, 2025	38.74	38.94	38.08	38.60	38.60	0.05%	32,272
Sep 25, 2025	39.52	39.60	38.38	38.58	38.58	-2.33%	66,390
Sep 24, 2025	40.61	40.24	39.50	39.50	39.50	-2.23%	11,150
Sep 23, 2025	39.85	40.68	39.96	40.40	40.40	1.56%	17,641
Sep 22, 2025	39.58	39.82	39.22	39.78	39.78	-0.05%	11,353
Sep 19, 2025	40.26	40.22	39.24	39.80	39.80	-0.90%	6,791
Sep 18, 2025	39.69	40.52	40.04	40.16	40.16	0.70%	3,343
Sep 17, 2025	40.41	40.42	39.48	39.88	39.88	-0.85%	13,294
Sep 16, 2025	40.67	40.82	40.22	40.22	40.22	-1.18%	11,505
Sep 15, 2025	41.41	41.70	40.66	40.70	40.70	-0.83%	23,727
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