Interparfums Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	31.20	31.40	30.66	30.66	30.66	-2.04%	26,993
Sep 1, 2025	31.50	31.66	31.22	31.30	31.30	-0.76%	13,571
Aug 29, 2025	32.00	32.18	31.54	31.54	31.54	-1.68%	18,649
Aug 28, 2025	31.58	32.62	31.58	32.08	32.08	1.58%	26,722
Aug 27, 2025	31.38	31.72	31.24	31.58	31.58	0.38%	22,518
Aug 26, 2025	31.52	31.68	31.12	31.46	31.46	-1.56%	48,367
Aug 25, 2025	32.74	32.78	31.96	31.96	31.96	-2.38%	28,850
Aug 22, 2025	32.70	32.80	32.56	32.74	32.74	0.61%	18,518
Aug 21, 2025	32.92	32.92	32.50	32.54	32.54	-1.45%	19,923
Aug 20, 2025	32.50	33.12	32.46	33.02	33.02	1.10%	23,539
Aug 19, 2025	31.96	32.94	31.96	32.66	32.66	2.06%	46,603
Aug 18, 2025	31.92	32.12	31.66	32.00	32.00	0.13%	17,690
Aug 15, 2025	32.02	32.28	31.96	31.96	31.96	-0.25%	18,056
Aug 14, 2025	32.20	32.26	31.94	32.04	32.04	-0.50%	21,086
Aug 13, 2025	31.80	32.24	31.76	32.20	32.20	1.45%	47,951
Aug 12, 2025	32.02	32.20	31.62	31.74	31.74	-0.87%	26,277
Aug 11, 2025	32.68	32.88	32.02	32.02	32.02	-1.78%	17,622
Aug 8, 2025	32.56	32.90	32.48	32.60	32.60	0.18%	16,188
Aug 7, 2025	31.78	32.94	31.78	32.54	32.54	2.59%	36,517
Aug 6, 2025	32.08	32.10	31.48	31.72	31.72	-1.12%	28,780
Aug 5, 2025	32.38	32.48	31.82	32.08	32.08	-0.31%	21,048
Aug 4, 2025	31.98	32.44	31.86	32.18	32.18	0.75%	25,962
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