Interparfums Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	29.06	29.14	28.90	28.94	-	-0.34%	14,583
Sep 30, 2026	30.26	30.62	28.92	29.04	29.04	-3.97%	68,470
Sep 29, 2026	30.30	30.50	30.10	30.24	30.24	-0.20%	68,564
Sep 28, 2026	30.56	30.94	30.18	30.30	30.30	-0.26%	43,624
Sep 25, 2026	30.66	30.70	30.30	30.38	30.38	-0.65%	46,455
Sep 24, 2026	30.72	30.96	30.54	30.58	30.58	-0.33%	60,258
Sep 23, 2026	30.96	30.96	30.52	30.68	30.68	-0.84%	185,117
Sep 22, 2026	29.90	30.94	29.86	30.94	30.94	3.48%	106,147
Sep 21, 2026	29.10	29.90	28.84	29.90	29.90	2.82%	78,607
Sep 18, 2026	28.94	29.08	28.70	29.08	29.08	-0.55%	130,403
Sep 17, 2026	28.82	29.46	28.70	29.24	29.24	1.60%	82,171
Sep 16, 2026	28.38	28.94	28.00	28.78	28.78	1.41%	47,341
Sep 15, 2026	28.60	28.60	28.04	28.38	28.38	-1.32%	91,590
Sep 14, 2026	28.18	28.76	28.18	28.76	28.76	1.77%	53,873
Sep 11, 2026	27.72	28.42	27.40	28.26	28.26	2.02%	81,173
Sep 10, 2026	28.16	28.54	27.44	27.70	27.70	-1.63%	88,653
Sep 9, 2026	27.90	29.12	27.82	28.16	28.16	0.57%	116,217
Sep 8, 2026	28.10	28.90	28.00	28.00	28.00	-0.50%	77,815
Sep 7, 2026	27.72	28.22	27.72	28.14	28.14	0.50%	28,238
Sep 4, 2026	27.86	28.08	27.82	28.00	28.00	0.36%	35,154
Sep 3, 2026	27.98	28.10	27.62	27.90	27.90	-0.36%	72,880
Sep 2, 2026	27.98	28.14	27.92	28.00	28.00	-	43,481
Sep 1, 2026	28.26	28.50	27.96	28.00	28.00	-1.06%	46,626
Aug 31, 2026	28.44	29.16	28.22	28.30	28.30	-0.98%	109,487
Aug 28, 2026	28.62	29.48	28.52	28.58	28.58	2.14%	121,782
Aug 27, 2026	27.90	27.98	27.60	27.98	27.98	-0.21%	85,052
Aug 26, 2026	27.46	28.18	27.46	28.04	28.04	2.49%	82,027
Aug 25, 2026	27.00	27.50	26.90	27.36	27.36	1.56%	67,400
Aug 24, 2026	26.72	27.06	26.70	26.94	26.94	1.74%	68,799
Aug 21, 2026	26.18	26.64	26.10	26.48	26.48	1.30%	66,404
Aug 20, 2026	26.30	26.56	26.04	26.14	26.14	-	108,690
Aug 19, 2026	25.16	26.14	25.10	26.14	26.14	3.73%	65,472
Aug 18, 2026	24.60	25.42	24.60	25.20	25.20	2.27%	62,082
Aug 17, 2026	24.78	24.78	24.42	24.64	24.64	-0.48%	114,930
Aug 14, 2026	24.66	24.86	24.54	24.76	24.76	0.57%	48,036
Aug 13, 2026	24.62	24.92	24.56	24.62	24.62	0.65%	32,841
Aug 12, 2026	24.80	24.80	24.44	24.46	24.46	-0.97%	44,480
Aug 11, 2026	24.88	25.06	24.70	24.70	24.70	-0.56%	38,158
Aug 10, 2026	24.92	25.10	24.64	24.84	24.84	0.08%	44,270
Aug 7, 2026	25.02	25.10	24.64	24.82	24.82	-0.48%	38,061
Aug 6, 2026	25.02	25.52	24.90	24.94	24.94	-0.64%	38,742
Aug 5, 2026	24.94	25.10	24.56	25.10	25.10	0.72%	34,701
Aug 4, 2026	24.68	25.10	24.40	24.92	24.92	0.65%	44,810
Aug 3, 2026	24.64	25.02	24.56	24.76	24.76	0.65%	53,154
Jul 31, 2026	24.88	25.16	24.44	24.60	24.60	-1.13%	51,342
Jul 30, 2026	24.28	25.20	24.20	24.88	24.88	2.13%	59,425
Jul 29, 2026	24.32	24.56	24.06	24.36	24.36	0.83%	60,943
Jul 28, 2026	23.86	24.16	23.68	24.16	24.16	2.29%	68,803
Jul 27, 2026	23.60	24.02	23.56	23.62	23.62	0.51%	71,693
Jul 24, 2026	23.58	23.84	23.10	23.50	23.50	-	86,360