Interpump Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	47.01	47.61	46.74	47.50	47.50	0.85%	1,133
Jan 7, 2026	46.70	47.48	46.90	47.10	47.10	-0.04%	9,758
Jan 6, 2026	46.54	47.14	46.18	47.12	47.12	0.94%	8,693
Jan 5, 2026	46.25	46.92	46.10	46.68	46.68	1.26%	15,113
Jan 2, 2026	46.21	46.86	45.70	46.10	46.10	-0.32%	25,795
Dec 31, 2025	46.25	46.25	46.25	46.25	46.25	-0.61%	-
Dec 30, 2025	46.64	46.74	46.46	46.53	46.53	-0.44%	11,674
Dec 29, 2025	45.88	46.74	45.12	46.74	46.74	1.41%	11,025
Dec 24, 2025	46.09	46.09	46.09	46.09	46.09	0.35%	-
Dec 23, 2025	46.29	46.38	45.70	45.93	45.93	-0.96%	12,880
Dec 22, 2025	46.54	46.72	45.90	46.37	46.37	-0.54%	14,079
Dec 19, 2025	46.50	46.96	46.08	46.62	46.62	0.56%	50,308
Dec 18, 2025	45.82	46.50	45.68	46.36	46.36	1.27%	9,046
Dec 17, 2025	46.68	46.72	45.78	45.78	45.78	-2.22%	28,326
Dec 16, 2025	46.91	47.14	46.62	46.82	46.82	-	16,812
Dec 15, 2025	45.96	47.16	46.10	46.82	46.82	0.87%	40,107
Dec 12, 2025	45.88	46.98	45.52	46.42	46.41	2.01%	50,333
Dec 11, 2025	44.59	45.84	44.30	45.50	45.50	2.71%	28,492
Dec 10, 2025	44.75	44.86	43.78	44.30	44.30	-1.56%	15,510
Dec 9, 2025	44.47	45.00	44.46	45.00	45.00	1.21%	3,202
Dec 8, 2025	45.02	45.30	44.44	44.46	44.46	-1.42%	9,682
Dec 5, 2025	44.63	45.62	44.88	45.10	45.10	-0.09%	14,561
Dec 4, 2025	43.61	45.32	43.78	45.14	45.14	3.87%	52,409
Dec 3, 2025	43.73	44.28	43.24	43.46	43.46	-0.23%	23,874
Dec 2, 2025	43.93	44.12	43.54	43.56	43.56	-1.09%	21,797
Dec 1, 2025	43.75	44.18	43.28	44.04	44.04	0.55%	8,524