Interparfums Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	37.08	37.14	36.00	36.52	36.52	-1.30%	34,416
Nov 9, 2026	36.82	37.20	36.54	37.00	37.00	-0.05%	54,562
Nov 6, 2026	35.88	37.18	35.66	37.02	37.02	1.15%	96,632
Nov 5, 2026	35.50	36.60	35.40	36.60	36.60	3.39%	107,524
Nov 4, 2026	34.36	35.40	34.02	35.40	35.40	3.27%	48,151
Nov 3, 2026	34.82	34.94	34.26	34.28	34.28	-1.55%	46,121
Nov 2, 2026	34.42	35.12	34.28	34.82	34.82	0.64%	54,883
Oct 30, 2026	33.92	34.60	33.82	34.60	34.60	2.67%	53,209
Oct 29, 2026	34.00	34.14	33.54	33.70	33.70	-1.00%	60,587
Oct 28, 2026	34.30	34.58	33.88	34.04	34.04	-1.50%	67,735
Oct 27, 2026	34.84	34.84	34.36	34.56	34.56	-1.20%	58,555
Oct 26, 2026	34.48	35.10	34.34	34.98	34.98	1.80%	60,743
Oct 23, 2026	34.90	35.10	34.10	34.36	34.36	-0.41%	84,962
Oct 22, 2026	34.68	34.74	33.86	34.50	34.50	-0.92%	90,162
Oct 21, 2026	32.46	34.88	32.36	34.82	34.82	7.34%	112,917
Oct 20, 2026	32.28	32.70	32.18	32.44	32.44	0.43%	59,818
Oct 19, 2026	32.08	32.50	31.98	32.30	32.30	-0.49%	74,297
Oct 16, 2026	32.14	32.60	32.02	32.46	32.46	0.87%	67,466
Oct 15, 2026	31.94	32.22	31.76	32.18	32.18	0.31%	111,989
Oct 14, 2026	31.40	32.08	31.28	32.08	32.08	2.10%	45,350
Oct 13, 2026	30.72	31.62	30.72	31.42	31.42	2.35%	76,115
Oct 12, 2026	30.54	30.84	30.36	30.70	30.70	0.46%	36,204
Oct 9, 2026	30.42	30.80	30.38	30.56	30.56	1.33%	44,423
Oct 8, 2026	30.20	30.50	30.02	30.16	30.16	-1.18%	58,845
Oct 7, 2026	30.48	30.76	30.10	30.52	30.52	-0.46%	58,003
Oct 6, 2026	30.16	31.02	29.90	30.66	30.66	1.86%	76,053
Oct 5, 2026	29.64	30.48	29.50	30.10	30.10	1.28%	90,175
Oct 2, 2026	29.64	30.20	29.60	29.72	29.72	3.48%	125,427
Oct 1, 2026	29.06	29.26	28.60	28.72	28.72	-1.10%	50,129
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