Skip to main content
logo
Interparfums, Inc. (IPAR)
NASDAQ: IPAR · Real-Time Price · USD
106.18
+1.07 (1.02%)
Sep 15, 2025, 4:00 PM EDT - Market closed

Interparfums Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 2025106.88107.89105.00106.18106.18-0.50%340,338
Sep 12, 2025108.98108.98106.14106.71105.91-1.68%263,559
Sep 11, 2025108.28109.63107.68108.53107.720.57%289,371
Sep 10, 2025115.25115.74107.77107.91107.10-6.94%406,180
Sep 9, 2025113.73116.11113.12115.96115.091.96%317,934
Sep 8, 2025113.10114.11111.62113.73112.880.56%238,262
Sep 5, 2025115.41115.58112.49113.10112.25-1.20%140,950
Sep 4, 2025113.56114.70113.11114.47113.610.69%141,637
Sep 3, 2025114.43116.05112.59113.69112.84-0.21%257,382
Sep 2, 2025114.07114.50112.27113.93113.08-0.88%188,996
Aug 29, 2025116.43117.22114.46114.94114.08-1.36%128,241
Aug 28, 2025116.20116.90114.01116.53115.660.44%207,167
Aug 27, 2025113.76116.48113.22116.02115.151.75%126,056
Aug 26, 2025115.57116.02113.36114.03113.18-0.84%200,253
Aug 25, 2025116.03116.45114.56115.00114.14-0.99%148,853
Aug 22, 2025112.80116.74112.80116.15115.284.01%237,407
Aug 21, 2025112.30112.97110.75111.67110.84-1.42%192,800
Aug 20, 2025111.90114.13111.23113.28112.431.07%473,431
Aug 19, 2025113.22113.65111.03112.08111.24-0.83%280,636
Aug 18, 2025112.80115.41112.80113.02112.180.20%265,695
Aug 15, 2025115.81115.81112.42112.80111.96-1.92%237,931
Aug 14, 2025116.78118.15113.80115.01114.15-2.75%202,954
Aug 13, 2025116.85119.56115.96118.26117.381.54%214,969
Aug 12, 2025116.00118.20115.79116.47115.601.23%195,010
Aug 11, 2025115.82116.73114.31115.05114.19-0.66%377,448
Aug 8, 2025117.64118.86115.59115.82114.95-1.10%180,894
Aug 7, 2025120.03120.03116.67117.11116.23-2.96%241,048
Aug 6, 2025116.27121.90113.60120.68119.781.84%438,060
Aug 5, 2025120.66122.66117.52118.50117.61-1.21%362,321
Aug 4, 2025119.72120.47118.76119.95119.051.38%196,207
Aug 1, 2025119.57119.57116.90118.32117.44-1.89%221,135
Jul 31, 2025121.78124.17119.90120.60119.70-1.78%234,278
Jul 30, 2025123.12128.62121.33122.78121.86-0.12%262,951
Jul 29, 2025125.37127.24120.27122.93122.01-1.73%347,583
Jul 28, 2025121.52125.43121.33125.09124.163.34%293,099
Jul 25, 2025122.56124.21120.98121.05120.15-0.78%180,822
Jul 24, 2025125.03126.88117.92122.00121.09-7.73%644,255
Jul 23, 2025133.61133.97131.66132.22131.23-0.32%114,960
Jul 22, 2025128.61133.19128.61132.65131.662.75%199,001
Jul 21, 2025129.50131.88128.79129.10128.13-0.31%171,968
Jul 18, 2025131.61131.70127.53129.50128.53-0.74%216,218
Jul 17, 2025133.15135.11130.21130.47129.49-2.13%211,401
Jul 16, 2025132.39133.91131.19133.31132.311.55%156,154
Jul 15, 2025133.54133.94130.99131.28130.30-1.79%135,149
Jul 14, 2025135.48136.01133.50133.67132.67-1.44%102,701
Jul 11, 2025135.63136.28134.06135.62134.61-0.64%147,313
Jul 10, 2025135.06139.00134.99136.49135.471.09%190,720
Jul 9, 2025135.46135.73133.65135.02134.01-0.32%194,856
Jul 8, 2025136.90138.15135.06135.46134.45-0.43%220,620
Jul 7, 2025138.54138.93135.52136.05135.03-1.80%196,694