Interpump Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.20	45.62	44.86	45.10	45.10	-0.13%	440,973
Dec 4, 2025	44.00	45.34	43.76	45.16	45.16	3.91%	499,968
Dec 3, 2025	44.00	44.24	43.22	43.46	43.46	-0.23%	195,761
Dec 2, 2025	43.86	44.14	43.48	43.56	43.56	-1.09%	122,083
Dec 1, 2025	43.62	44.18	43.40	44.04	44.04	0.55%	122,384
Nov 28, 2025	43.48	44.08	43.48	43.80	43.80	0.78%	176,083
Nov 27, 2025	43.30	43.62	43.30	43.46	43.46	0.05%	79,302
Nov 26, 2025	43.70	43.90	43.12	43.44	43.44	-0.32%	175,533
Nov 25, 2025	43.14	43.64	42.58	43.58	43.58	0.93%	218,295
Nov 24, 2025	42.10	43.18	41.98	43.18	43.18	3.45%	295,706
Nov 21, 2025	41.10	42.06	40.82	41.74	41.74	-0.24%	214,585
Nov 20, 2025	42.44	42.58	41.78	41.84	41.84	-0.52%	144,470
Nov 19, 2025	41.86	42.60	41.38	42.06	42.06	0.10%	172,226
Nov 18, 2025	41.20	42.16	41.16	42.02	42.02	-0.24%	173,043
Nov 17, 2025	42.70	42.74	41.38	42.12	42.12	-1.73%	383,015
Nov 14, 2025	43.10	43.40	41.82	42.86	42.86	-1.24%	341,390
Nov 13, 2025	43.72	44.32	43.40	43.40	43.40	-1.00%	124,642
Nov 12, 2025	43.90	44.32	43.72	43.84	43.84	0.23%	183,164
Nov 11, 2025	43.58	43.84	43.30	43.74	43.74	1.20%	198,238
Nov 10, 2025	42.86	43.60	42.76	43.22	43.22	2.08%	176,426
Nov 7, 2025	43.80	44.12	42.14	42.34	42.34	-3.38%	254,696
Nov 6, 2025	44.58	44.60	43.82	43.82	43.82	-1.75%	204,715
Nov 5, 2025	43.74	44.80	43.62	44.60	44.60	1.13%	352,839
Nov 4, 2025	43.68	44.18	43.04	44.10	44.10	-0.09%	395,978
Nov 3, 2025	44.70	44.78	44.12	44.14	44.14	-1.25%	291,367
Oct 31, 2025	43.40	45.76	43.38	44.70	44.70	4.29%	932,997
Oct 30, 2025	42.86	43.10	42.52	42.86	42.86	0.99%	222,598
Oct 29, 2025	42.44	42.66	42.04	42.44	42.44	0.43%	175,615
Oct 28, 2025	42.82	42.96	42.18	42.26	42.26	-1.86%	215,056
Oct 27, 2025	43.00	43.08	42.48	43.06	43.06	0.28%	211,525
Oct 24, 2025	42.70	42.94	42.40	42.94	42.94	1.66%	194,317
Oct 23, 2025	41.90	42.58	41.70	42.24	42.24	0.81%	298,036
Oct 22, 2025	41.78	42.18	41.58	41.90	41.90	-	334,995
Oct 21, 2025	41.80	41.94	41.14	41.90	41.90	0.38%	199,194
Oct 20, 2025	41.34	41.74	41.12	41.74	41.74	1.80%	207,644
Oct 17, 2025	40.90	41.24	40.26	41.00	41.00	-1.06%	338,320
Oct 16, 2025	40.38	41.44	39.90	41.44	41.44	3.03%	611,597
Oct 15, 2025	39.52	40.28	39.50	40.22	40.22	2.97%	242,285
Oct 14, 2025	39.10	39.12	38.52	39.06	39.06	-1.31%	293,064
Oct 13, 2025	39.14	39.80	39.04	39.58	39.58	2.65%	295,542
Oct 10, 2025	39.98	40.08	38.56	38.56	38.56	-3.55%	166,130
Oct 9, 2025	39.94	40.38	39.88	39.98	39.98	-0.05%	174,331
Oct 8, 2025	39.84	40.42	39.54	40.00	40.00	0.65%	305,750
Oct 7, 2025	39.98	40.32	39.72	39.74	39.74	-0.60%	89,075
Oct 6, 2025	40.34	40.42	39.70	39.98	39.98	-1.04%	125,759
Oct 3, 2025	40.40	40.58	39.88	40.40	40.40	0.80%	168,992
Oct 2, 2025	39.86	40.30	39.78	40.08	40.08	1.73%	268,983
Oct 1, 2025	38.90	39.42	38.70	39.40	39.40	1.08%	213,140
Sep 30, 2025	38.94	38.98	38.46	38.98	38.98	0.15%	215,950
Sep 29, 2025	38.60	39.16	38.60	38.92	38.92	0.83%	148,269