Interparfums Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	102.84	103.03	98.94	101.70	101.70	-1.65%	289,508
Feb 20, 2026	101.18	103.80	100.11	103.41	103.41	2.23%	179,187
Feb 19, 2026	101.22	103.80	100.69	101.15	101.15	0.02%	367,089
Feb 18, 2026	101.08	102.07	99.49	101.13	101.13	0.38%	211,778
Feb 17, 2026	102.77	102.79	100.24	100.75	100.75	-1.46%	154,856
Feb 13, 2026	100.71	103.32	100.17	102.24	102.24	1.87%	153,377
Feb 12, 2026	100.93	102.40	100.15	100.36	100.36	-0.56%	282,041
Feb 11, 2026	100.90	101.08	99.17	100.93	100.93	0.33%	120,039
Feb 10, 2026	100.10	103.06	99.05	100.60	100.60	0.55%	223,307
Feb 9, 2026	102.26	102.68	98.38	100.05	100.05	-2.27%	279,091
Feb 6, 2026	101.00	103.64	101.00	102.37	102.37	1.40%	366,371
Feb 5, 2026	100.41	102.06	99.50	100.96	100.96	0.71%	274,482
Feb 4, 2026	98.53	101.57	98.44	100.25	100.25	2.42%	147,952
Feb 3, 2026	97.34	99.37	96.68	97.88	97.88	-0.26%	272,043
Feb 2, 2026	97.68	99.39	96.99	98.14	98.14	0.58%	149,729
Jan 30, 2026	95.57	97.86	95.57	97.57	97.57	2.11%	198,934
Jan 29, 2026	95.39	97.92	93.39	95.55	95.55	0.33%	266,619
Jan 28, 2026	97.74	97.74	94.81	95.24	95.24	-1.54%	123,789
Jan 27, 2026	97.83	98.31	96.55	96.73	96.73	-1.59%	203,530
Jan 26, 2026	98.56	98.66	96.19	98.29	98.29	-0.48%	218,546
Jan 23, 2026	97.52	99.30	97.08	98.76	98.76	0.89%	141,376
Jan 22, 2026	96.83	100.13	95.09	97.89	97.89	5.85%	309,245
Jan 21, 2026	91.52	92.63	90.88	92.48	92.48	1.29%	213,541
Jan 20, 2026	88.83	91.35	88.73	91.30	91.30	1.52%	175,512
Jan 16, 2026	90.01	92.00	88.72	89.93	89.93	-0.54%	185,711
Jan 15, 2026	90.44	91.31	88.32	90.42	90.42	-0.41%	211,369
Jan 14, 2026	87.98	90.93	87.64	90.79	90.79	3.42%	213,743
Jan 13, 2026	89.29	89.95	87.65	87.79	87.79	-1.69%	234,643
Jan 12, 2026	88.24	89.78	86.70	89.30	89.30	1.04%	288,308
Jan 9, 2026	88.29	90.01	86.93	88.38	88.38	0.20%	208,853
Jan 8, 2026	84.83	88.65	84.83	88.20	88.20	3.09%	141,477
Jan 7, 2026	87.89	87.93	84.98	85.56	85.56	-2.65%	204,876
Jan 6, 2026	85.75	88.38	85.75	87.89	87.89	2.62%	285,636
Jan 5, 2026	85.05	87.89	85.05	85.65	85.65	0.25%	374,273
Jan 2, 2026	85.08	86.16	84.10	85.44	85.44	0.72%	383,905
Dec 31, 2025	84.34	85.45	84.34	84.83	84.83	0.22%	324,222
Dec 30, 2025	84.55	85.36	84.16	84.64	84.64	-0.04%	209,054
Dec 29, 2025	85.49	86.18	84.54	84.67	84.67	-1.14%	295,040
Dec 26, 2025	84.88	86.10	84.79	85.65	85.65	0.45%	187,306
Dec 24, 2025	84.01	85.89	84.01	85.27	85.27	1.20%	129,604
Dec 23, 2025	84.25	85.52	82.97	84.26	84.26	0.08%	205,364
Dec 22, 2025	83.83	85.11	83.49	84.19	84.19	0.02%	557,291
Dec 19, 2025	83.30	84.18	81.93	84.17	84.17	0.50%	662,442
Dec 18, 2025	85.22	85.77	83.10	83.75	83.75	-1.62%	237,862
Dec 17, 2025	83.55	86.37	83.55	85.13	85.13	1.89%	266,541
Dec 16, 2025	83.68	86.11	82.99	83.55	83.55	0.44%	448,792
Dec 15, 2025	83.62	84.45	82.32	83.18	83.18	-1.21%	289,117
Dec 12, 2025	83.35	84.46	82.69	84.20	83.40	1.68%	254,217
Dec 11, 2025	82.74	84.52	82.59	82.81	82.02	-0.04%	231,981
Dec 10, 2025	81.94	83.93	81.50	82.84	82.05	1.27%	508,972