Interpump Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	45.96	46.50	45.68	45.94	45.94	0.35%	9,044
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
Nov 28, 2025	43.40	44.02	43.50	43.80	43.80	0.78%	13,084
Nov 27, 2025	43.44	43.60	43.40	43.46	43.46	0.05%	4,418
Nov 26, 2025	43.69	43.86	43.16	43.44	43.44	-0.32%	10,343
Nov 25, 2025	43.20	43.64	42.60	43.58	43.58	1.25%	37,606
Nov 24, 2025	42.01	43.12	42.04	43.04	43.04	3.02%	22,919
Nov 21, 2025	41.02	42.04	40.86	41.78	41.78	-0.14%	13,638
Nov 20, 2025	42.05	42.58	41.84	41.84	41.84	-0.52%	11,438
Nov 19, 2025	42.01	42.60	41.44	42.06	42.06	0.10%	22,624
Nov 18, 2025	42.05	42.16	41.20	42.02	42.02	-0.24%	24,284
Nov 17, 2025	42.62	42.70	41.40	42.12	42.12	-1.73%	81,834
Nov 14, 2025	43.24	43.44	41.88	42.86	42.86	-1.24%	31,462
Nov 13, 2025	43.89	44.30	43.40	43.40	43.40	-1.00%	12,299
Nov 12, 2025	43.97	44.32	43.76	43.84	43.84	0.23%	13,949
Nov 11, 2025	43.54	43.82	43.28	43.74	43.74	1.20%	11,999
Nov 10, 2025	42.89	43.62	42.86	43.22	43.22	2.08%	31,251
Nov 7, 2025	43.91	44.12	42.18	42.34	42.34	-3.38%	22,376
Nov 6, 2025	44.45	44.54	43.82	43.82	43.82	-1.75%	15,138
Nov 5, 2025	44.14	44.80	43.66	44.60	44.60	1.13%	36,630
Nov 4, 2025	44.49	44.20	43.12	44.10	44.10	-0.09%	20,677
Nov 3, 2025	44.61	44.80	44.14	44.14	44.14	-1.25%	38,436
Oct 31, 2025	42.70	45.64	43.34	44.70	44.70	4.29%	171,860
Oct 30, 2025	42.83	43.04	42.46	42.86	42.86	0.99%	14,716
Oct 29, 2025	42.40	42.64	42.04	42.44	42.44	0.43%	20,289
Oct 28, 2025	42.83	42.94	42.16	42.26	42.26	-1.45%	24,840
Oct 27, 2025	42.42	43.08	42.48	42.88	42.88	-0.14%	24,627
Oct 24, 2025	42.72	42.94	42.40	42.94	42.94	1.27%	25,598
Oct 23, 2025	41.86	42.52	41.74	42.40	42.40	1.19%	60,029
Oct 22, 2025	41.90	42.18	41.60	41.90	41.90	-0.10%	14,219
Oct 21, 2025	41.76	41.94	41.18	41.94	41.94	0.48%	18,672
Oct 20, 2025	41.35	41.74	41.18	41.74	41.74	2.05%	20,043
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