Skip to main content
Interparfums, Inc. (IPAR)
NASDAQ: IPAR · Real-Time Price · USD
128.72
-2.79 (-2.12%)
Jan 2, 2025, 12:40 PM EST - Market open

Interparfums Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2024131.20135.64130.66131.51131.510.70%90,139
Dec 30, 2024130.04131.44127.51130.60130.60-0.35%125,551
Dec 27, 2024132.00132.98129.23131.06131.06-1.35%71,867
Dec 26, 2024130.78133.21130.30132.86132.860.76%74,100
Dec 24, 2024128.54131.86127.32131.86131.862.50%50,674
Dec 23, 2024127.74129.74126.50128.64128.640.68%75,528
Dec 20, 2024129.07131.26126.99127.77127.77-1.96%353,677
Dec 19, 2024129.65131.50127.42130.32130.321.08%109,610
Dec 18, 2024134.38135.64127.89128.93128.93-3.36%131,240
Dec 17, 2024135.98136.49132.70133.41133.41-2.04%159,133
Dec 16, 2024135.78141.00134.10136.19136.19-0.48%109,140
Dec 13, 2024137.23137.59134.89136.84136.09-0.51%139,475
Dec 12, 2024138.15139.67135.85137.55136.79-0.44%99,758
Dec 11, 2024139.90140.23137.08138.15137.39-0.20%200,459
Dec 10, 2024137.38139.16135.29138.43137.670.76%122,372
Dec 9, 2024137.22140.56136.42137.38136.630.67%117,345
Dec 6, 2024138.17140.05136.36136.46135.71-0.29%99,412
Dec 5, 2024139.49140.73136.62136.86136.11-1.89%105,472
Dec 4, 2024137.72142.69137.72139.49138.731.62%187,692
Dec 3, 2024139.55139.55134.18137.26136.51-1.90%163,681
Dec 2, 2024137.59140.68136.45139.92139.151.64%137,626
Nov 29, 2024138.32138.89136.98137.66136.91-0.31%82,646
Nov 27, 2024138.05139.35136.81138.09137.330.44%124,139
Nov 26, 2024137.87137.87136.02137.48136.73-0.66%152,262
Nov 25, 2024135.00139.26134.34138.39137.633.22%202,430
Nov 22, 2024130.90134.26130.88134.07133.342.61%169,132
Nov 21, 2024128.03131.13126.49130.66129.942.78%108,532
Nov 20, 2024124.93127.28124.45127.12126.421.65%94,314
Nov 19, 2024123.94125.15122.54125.05124.370.12%107,417
Nov 18, 2024124.74126.47124.14124.90124.220.20%83,779
Nov 15, 2024131.41131.41123.46124.65123.97-4.64%168,309
Nov 14, 2024128.94131.75127.35130.72130.001.97%142,272
Nov 13, 2024126.11130.30126.11128.20127.501.75%186,087
Nov 12, 2024127.61129.64125.58126.00125.31-2.17%269,648
Nov 11, 2024128.16130.30127.98128.80128.100.44%216,107
Nov 8, 2024124.35129.05124.35128.23127.531.87%206,459
Nov 7, 2024130.63137.73124.79125.88125.19-1.70%300,954
Nov 6, 2024131.92132.61127.51128.06127.361.27%199,925
Nov 5, 2024123.88126.58123.59126.45125.762.05%143,570
Nov 4, 2024122.01124.86121.78123.91123.231.82%135,251
Nov 1, 2024121.65123.39120.77121.69121.020.51%232,655
Oct 31, 2024123.59123.59121.07121.07120.41-2.43%178,179
Oct 30, 2024124.55126.26123.74124.08123.40-0.74%111,991
Oct 29, 2024123.86125.21122.33125.00124.320.47%110,259
Oct 28, 2024122.02125.34122.02124.41123.732.23%130,731
Oct 25, 2024121.50122.33120.33121.70121.030.32%73,692
Oct 24, 2024121.56121.56119.28121.31120.650.05%96,128
Oct 23, 2024119.45122.40119.45121.25120.590.85%118,742
Oct 22, 2024120.98122.17119.89120.23119.570.78%145,015
Oct 21, 2024120.88121.43119.23119.30118.65-1.09%102,867
Oct 18, 2024120.58120.96118.97120.62119.960.18%114,809
Oct 17, 2024118.43120.63116.78120.40119.741.96%135,101
Oct 16, 2024118.86119.78117.81118.08117.43-0.14%109,364
Oct 15, 2024121.06121.06118.19118.25117.60-3.01%136,830
Oct 14, 2024123.45124.07121.42121.92121.25-1.78%136,953
Oct 11, 2024122.25124.30122.25124.13123.451.46%101,872
Oct 10, 2024121.91123.11121.07122.34121.67-0.53%86,415
Oct 9, 2024121.24123.55120.31122.99122.321.22%113,679
Oct 8, 2024123.28123.89119.20121.51120.85-1.21%126,867
Oct 7, 2024123.88124.36122.46123.00122.33-0.79%89,890
Oct 4, 2024124.07124.58122.89123.98123.301.37%111,901
Oct 3, 2024124.85126.14121.52122.31121.64-2.75%104,887
Oct 2, 2024130.76131.80125.22125.77125.08-4.10%177,026
Oct 1, 2024129.25131.67125.93131.15130.431.29%257,200
Sep 30, 2024127.92130.27127.69129.48128.770.97%171,876
Sep 27, 2024128.22130.37128.06128.24127.540.83%146,752
Sep 26, 2024124.98128.08124.49127.18126.483.40%146,816
Sep 25, 2024123.61123.97121.00123.00122.33-0.42%224,612
Sep 24, 2024121.13124.05121.13123.52122.842.20%224,340
Sep 23, 2024119.49121.00119.33120.86120.201.15%127,073
Sep 20, 2024119.24121.08118.27119.49118.840.21%466,566
Sep 19, 2024121.64121.64118.20119.24118.590.30%146,797
Sep 18, 2024118.35122.58118.35118.88118.230.87%113,580
Sep 17, 2024119.63121.23117.64117.85117.21-1.07%142,693
Sep 16, 2024118.06119.50117.76119.13118.481.35%83,920
Sep 13, 2024116.63118.57116.03117.54116.901.50%105,721
Sep 12, 2024116.04116.25113.46115.80114.440.35%82,409
Sep 11, 2024114.45116.02111.45115.40114.040.45%164,836
Sep 10, 2024117.19118.30112.73114.88113.53-2.15%214,321
Sep 9, 2024119.18119.50116.66117.40116.02-1.05%155,549
Sep 6, 2024122.12123.11118.47118.65117.25-3.02%118,352
Sep 5, 2024124.11124.66121.88122.34120.90-0.99%94,254
Sep 4, 2024124.97126.21122.73123.56122.10-1.58%78,115
Sep 3, 2024127.98127.98125.14125.54124.06-2.56%89,077
Aug 30, 2024126.97130.00126.07128.84127.322.21%178,916
Aug 29, 2024125.00127.44124.68126.05124.571.19%121,436
Aug 28, 2024124.04124.78122.77124.57123.100.36%81,118
Aug 27, 2024124.57124.95123.62124.12122.66-0.66%79,569
Aug 26, 2024126.47126.47124.17124.95123.48-0.57%86,155
Aug 23, 2024123.07126.05122.31125.66124.182.55%159,356
Aug 22, 2024124.80125.99121.86122.54121.10-2.10%97,485
Aug 21, 2024125.31126.09124.35125.17123.700.91%153,811
Aug 20, 2024125.08125.53123.52124.04122.58-1.29%128,439
Aug 19, 2024128.03128.34125.63125.66124.18-1.40%95,909
Aug 16, 2024127.84129.81126.85127.45125.95-0.59%129,413
Aug 15, 2024126.81129.74125.38128.21126.703.80%134,695
Aug 14, 2024127.52127.52123.45123.52122.07-3.29%134,834
Aug 13, 2024128.19128.74126.63127.72126.220.78%164,577
Aug 12, 2024131.47131.84125.84126.73125.24-3.23%87,389
Aug 9, 2024133.14133.14129.79130.96129.42-2.43%85,411