Interpump Group SPA (IP) Historical Prices

Time Period

Events

IT:IP historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	37.66	37.92	37.00	37.38	37.38	-2.35%	115,790	0.70
Oct 29, 2026	37.42	38.28	37.20	38.28	38.28	+1.48%	149,582	0.89
Oct 28, 2026	36.62	37.78	36.52	37.72	37.72	+2.95%	177,986	1.06
Oct 27, 2026	36.30	36.84	36.04	36.64	36.64	+0.83%	136,267	0.81
Oct 26, 2026	36.58	36.74	35.98	36.34	36.34	+2.14%	76,845	0.45
Oct 23, 2026	35.70	36.02	35.44	35.58	35.58	-0.17%	99,180	0.58
Oct 22, 2026	36.54	36.80	35.38	35.64	35.64	-3.57%	174,277	1.04
Oct 21, 2026	36.56	37.12	36.24	36.96	36.96	+1.37%	78,035	0.46
Oct 20, 2026	36.74	36.78	36.04	36.46	36.46	-0.98%	117,573	0.69
Oct 19, 2026	36.98	37.16	36.40	36.82	36.82	-0.86%	112,268	0.66
Oct 16, 2026	36.32	37.22	36.24	37.14	37.14	+3.00%	158,751	0.94
Oct 15, 2026	35.70	36.06	34.96	36.06	36.06	+0.50%	192,793	1.14
Oct 14, 2026	36.10	36.64	35.86	35.88	35.88	-0.22%	138,458	0.82
Oct 13, 2026	35.58	36.36	35.52	35.96	35.96	+0.73%	133,588	0.78
Oct 12, 2026	36.40	36.74	35.62	35.70	35.70	-1.33%	83,624	0.48
Oct 09, 2026	35.66	36.88	35.66	36.18	36.18	+2.84%	150,128	0.84
Oct 08, 2026	35.86	36.00	35.10	35.18	35.18	-2.39%	114,316	0.64
Oct 07, 2026	36.70	37.02	36.00	36.04	36.04	-2.91%	143,678	0.81
Oct 06, 2026	35.98	37.90	35.96	37.12	37.12	+4.21%	341,165	1.94
Oct 05, 2026	35.60	35.88	35.24	35.62	35.62	+0.51%	86,368	0.49
Oct 02, 2026	35.82	35.98	35.34	35.44	35.44	+0.23%	106,184	0.60
Oct 01, 2026	36.14	36.16	35.32	35.36	35.36	-3.07%	107,977	0.61
Sep 30, 2026	36.42	36.70	36.26	36.48	36.48	+1.33%	136,325	0.77
Sep 29, 2026	35.56	36.56	35.56	36.00	36.00	+1.35%	109,385	0.61
Sep 28, 2026	35.72	36.02	35.48	35.52	35.52	+0.06%	72,988	0.41
Sep 25, 2026	35.68	35.86	35.40	35.50	35.50	+0.23%	90,261	0.50
Sep 24, 2026	35.40	35.94	35.36	35.42	35.42	-0.45%	107,954	0.60
Sep 23, 2026	36.02	36.32	35.38	35.58	35.58	-1.22%	126,821	0.71
Sep 22, 2026	35.74	36.40	35.48	36.02	36.02	+0.84%	139,513	0.78
Sep 21, 2026	35.40	36.12	35.28	35.72	35.72	+1.30%	117,547	0.66
Sep 18, 2026	34.86	35.34	34.70	35.26	35.26	+1.09%	844,240	4.99
Sep 17, 2026	34.70	35.04	34.52	34.88	34.88	+0.63%	177,656	1.05
Sep 16, 2026	34.56	34.90	34.24	34.66	34.66	+0.06%	152,079	0.90
Sep 15, 2026	34.10	34.64	33.64	34.64	34.64	+2.12%	161,036	0.93
Sep 14, 2026	35.50	35.50	33.62	33.92	33.92	-3.53%	273,239	1.60
Sep 11, 2026	35.26	35.44	34.82	35.16	35.16	-0.40%	151,965	0.89
Sep 10, 2026	36.50	36.72	35.06	35.30	35.30	-3.87%	239,118	1.39
Sep 09, 2026	36.82	36.94	35.94	36.72	36.72	-0.92%	186,521	1.07
Sep 08, 2026	36.56	37.26	36.48	37.06	37.06	+0.65%	94,801	0.54
Sep 07, 2026	36.40	36.94	36.08	36.82	36.82	+1.49%	87,957	0.50
Sep 04, 2026	36.68	36.90	36.28	36.28	36.28	-1.09%	113,435	0.64
Sep 03, 2026	36.26	36.96	36.20	36.68	36.68	+1.89%	147,451	0.84
Sep 02, 2026	36.38	36.58	36.00	36.00	36.00	-1.37%	166,391	0.95
Sep 01, 2026	37.44	37.46	36.28	36.50	36.50	-2.72%	119,362	0.68
Aug 31, 2026	37.70	38.06	37.52	37.52	37.52	-0.16%	187,179	1.08
Aug 28, 2026	37.82	38.08	37.54	37.58	37.58	-0.11%	68,326	0.39
Aug 27, 2026	38.00	38.00	37.12	37.62	37.62	-0.27%	83,918	0.47
Aug 26, 2026	37.80	37.94	37.66	37.72	37.72	-0.32%	179,324	1.01
Aug 25, 2026	37.50	38.00	37.34	37.84	37.84	+1.45%	70,543	0.39
Aug 24, 2026	36.98	37.44	36.88	37.30	37.30	+0.81%	128,571	0.71

Interpump Group SPA historical prices

Interpump Group SPA (IP) Historical Prices

Become an Expert with TipRanks Premium