Interparfums Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	31.98	32.12	31.76	31.94	31.94	-0.99%	47,530
Jul 31, 2025	32.80	32.88	32.26	32.26	32.26	-1.53%	38,530
Jul 30, 2025	31.92	32.88	31.90	32.76	32.76	2.50%	27,459
Jul 29, 2025	32.26	32.26	31.88	31.96	31.96	-0.93%	26,074
Jul 28, 2025	32.48	33.14	32.12	32.26	32.26	0.69%	36,564
Jul 25, 2025	31.88	32.52	31.50	32.04	32.04	0.38%	44,722
Jul 24, 2025	33.26	33.44	30.92	31.92	31.92	-8.90%	153,306
Jul 23, 2025	34.50	35.60	34.48	35.04	35.04	3.42%	54,732
Jul 22, 2025	33.10	34.16	33.10	33.88	33.88	2.36%	29,798
Jul 21, 2025	33.52	33.86	33.10	33.10	33.10	-1.61%	31,934
Jul 18, 2025	34.26	34.32	33.62	33.64	33.64	-1.35%	24,095
Jul 17, 2025	34.26	34.64	34.10	34.10	34.10	0.12%	24,435
Jul 16, 2025	34.28	34.52	34.00	34.06	34.06	-1.10%	32,178
Jul 15, 2025	34.70	34.86	34.26	34.44	34.44	-0.46%	62,165
Jul 14, 2025	34.04	34.76	33.96	34.60	34.60	-0.35%	33,097
Jul 11, 2025	34.96	35.00	34.42	34.72	34.72	-1.03%	20,911
Jul 10, 2025	34.30	35.10	34.22	35.08	35.08	2.27%	33,106
Jul 9, 2025	34.56	34.68	34.22	34.30	34.30	-0.75%	26,526
Jul 8, 2025	34.20	34.58	33.94	34.56	34.56	0.70%	22,240
Jul 7, 2025	34.50	34.50	34.06	34.32	34.32	-0.58%	14,761
Jul 4, 2025	34.38	34.64	34.16	34.52	34.52	-0.40%	24,413
Jul 3, 2025	34.78	34.98	34.50	34.66	34.66	-0.12%	20,967
Jul 2, 2025	34.38	34.76	33.98	34.70	34.70	1.34%	21,486
Jul 1, 2025	33.06	34.26	32.78	34.24	34.24	3.69%	30,489
Jun 30, 2025	33.02	33.46	32.84	33.02	33.02	0.55%	37,171
Jun 27, 2025	33.16	33.48	32.84	32.84	32.84	0.24%	33,298
Jun 26, 2025	33.24	33.44	32.68	32.76	32.76	-1.27%	37,007
Jun 25, 2025	34.04	34.06	32.76	33.18	33.18	-1.19%	68,615
Jun 24, 2025	33.76	33.98	33.27	33.58	33.58	1.88%	47,077
Jun 23, 2025	32.96	33.16	32.56	32.96	32.96	-0.87%	74,893
Jun 20, 2025	33.55	33.89	33.25	33.25	33.25	-0.33%	65,362
Jun 19, 2025	33.82	34.02	33.36	33.36	33.36	-2.31%	38,933
Jun 18, 2025	34.44	34.69	33.91	34.15	34.15	0.06%	41,016
Jun 17, 2025	34.15	34.45	33.87	34.13	34.13	-0.41%	34,018
Jun 16, 2025	34.31	34.67	34.18	34.27	34.27	0.20%	31,506
Jun 13, 2025	34.45	34.82	34.18	34.20	34.20	-2.29%	37,297
Jun 12, 2025	34.87	35.53	34.56	35.00	35.00	0.63%	64,172
Jun 11, 2025	34.55	35.09	34.40	34.78	34.78	0.84%	53,872
Jun 10, 2025	34.00	34.49	33.85	34.49	34.49	0.64%	32,380
Jun 9, 2025	33.75	34.51	33.75	34.27	34.27	1.27%	28,120
Jun 6, 2025	33.27	33.84	33.11	33.84	33.84	1.17%	22,102
Jun 5, 2025	34.27	34.38	33.16	33.45	33.45	-2.62%	27,963
Jun 4, 2025	34.07	34.55	33.78	34.35	34.35	1.09%	33,973
Jun 3, 2025	33.55	33.98	33.11	33.98	33.98	1.25%	21,810
Jun 2, 2025	33.80	34.05	33.51	33.56	33.56	-2.01%	32,535
May 30, 2025	34.00	34.53	34.00	34.25	34.25	0.62%	44,843
May 29, 2025	34.16	34.40	34.04	34.04	34.04	1.04%	24,132
May 28, 2025	33.80	33.84	33.60	33.69	33.69	0.06%	17,813
May 27, 2025	33.33	33.78	33.15	33.67	33.67	1.20%	26,241
May 26, 2025	33.29	33.62	33.11	33.27	33.27	-8.20%	17,053