Interparfums, Inc. (IPAR)
NASDAQ: IPAR · Real-Time Price · USD
93.55
-0.95 (-1.01%)
At close: Oct 6, 2025, 4:00 PM EDT
93.41
-0.14 (-0.15%)
After-hours: Oct 6, 2025, 4:42 PM EDT
Interparfums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 94.21 | 94.21 | 93.55 | 93.55 | - | -1.01% | 227,712 |
| Oct 3, 2025 | 94.11 | 95.22 | 94.11 | 94.50 | 94.50 | 0.43% | 272,161 |
| Oct 2, 2025 | 94.02 | 94.38 | 92.46 | 94.10 | 94.10 | -0.16% | 244,889 |
| Oct 1, 2025 | 98.23 | 98.78 | 93.59 | 94.25 | 94.25 | -4.20% | 390,064 |
| Sep 30, 2025 | 100.47 | 100.60 | 98.00 | 98.38 | 98.38 | -1.86% | 257,560 |
| Sep 29, 2025 | 101.37 | 101.51 | 100.18 | 100.24 | 100.24 | -0.98% | 302,373 |
| Sep 26, 2025 | 99.75 | 101.36 | 99.75 | 101.23 | 101.23 | 1.35% | 169,093 |
| Sep 25, 2025 | 100.98 | 101.66 | 99.13 | 99.88 | 99.88 | -0.89% | 338,574 |
| Sep 24, 2025 | 101.63 | 102.65 | 100.60 | 100.78 | 100.78 | -1.17% | 341,101 |
| Sep 23, 2025 | 102.05 | 103.45 | 101.16 | 101.97 | 101.97 | 0.45% | 214,448 |
| Sep 22, 2025 | 101.39 | 102.34 | 101.12 | 101.51 | 101.51 | 0.10% | 197,115 |
| Sep 19, 2025 | 103.72 | 104.45 | 100.77 | 101.41 | 101.41 | -2.65% | 477,618 |
| Sep 18, 2025 | 103.91 | 104.86 | 102.99 | 104.17 | 104.17 | 0.66% | 397,458 |
| Sep 17, 2025 | 105.00 | 106.59 | 103.31 | 103.49 | 103.49 | -1.44% | 458,162 |
| Sep 16, 2025 | 105.97 | 106.60 | 103.87 | 105.00 | 105.00 | -1.11% | 434,648 |
| Sep 15, 2025 | 106.88 | 107.89 | 105.00 | 106.18 | 106.18 | -0.50% | 340,338 |
| Sep 12, 2025 | 108.98 | 108.98 | 106.14 | 106.71 | 105.91 | -1.68% | 263,559 |
| Sep 11, 2025 | 108.28 | 109.63 | 107.68 | 108.53 | 107.72 | 0.57% | 289,371 |
| Sep 10, 2025 | 115.25 | 115.74 | 107.77 | 107.91 | 107.10 | -6.94% | 406,180 |
| Sep 9, 2025 | 113.73 | 116.11 | 113.12 | 115.96 | 115.09 | 1.96% | 317,934 |
| Sep 8, 2025 | 113.10 | 114.11 | 111.62 | 113.73 | 112.88 | 0.56% | 238,262 |
| Sep 5, 2025 | 115.41 | 115.58 | 112.49 | 113.10 | 112.25 | -1.20% | 140,950 |
| Sep 4, 2025 | 113.56 | 114.70 | 113.11 | 114.47 | 113.61 | 0.69% | 141,637 |
| Sep 3, 2025 | 114.43 | 116.05 | 112.59 | 113.69 | 112.84 | -0.21% | 257,382 |
| Sep 2, 2025 | 114.07 | 114.50 | 112.27 | 113.93 | 113.08 | -0.88% | 188,996 |
| Aug 29, 2025 | 116.43 | 117.22 | 114.46 | 114.94 | 114.08 | -1.36% | 128,241 |
| Aug 28, 2025 | 116.20 | 116.90 | 114.01 | 116.53 | 115.66 | 0.44% | 207,167 |
| Aug 27, 2025 | 113.76 | 116.48 | 113.22 | 116.02 | 115.15 | 1.75% | 126,056 |
| Aug 26, 2025 | 115.57 | 116.02 | 113.36 | 114.03 | 113.18 | -0.84% | 200,253 |
| Aug 25, 2025 | 116.03 | 116.45 | 114.56 | 115.00 | 114.14 | -0.99% | 148,853 |
| Aug 22, 2025 | 112.80 | 116.74 | 112.80 | 116.15 | 115.28 | 4.01% | 237,407 |
| Aug 21, 2025 | 112.30 | 112.97 | 110.75 | 111.67 | 110.84 | -1.42% | 192,800 |
| Aug 20, 2025 | 111.90 | 114.13 | 111.23 | 113.28 | 112.43 | 1.07% | 473,431 |
| Aug 19, 2025 | 113.22 | 113.65 | 111.03 | 112.08 | 111.24 | -0.83% | 280,636 |
| Aug 18, 2025 | 112.80 | 115.41 | 112.80 | 113.02 | 112.18 | 0.20% | 265,695 |
| Aug 15, 2025 | 115.81 | 115.81 | 112.42 | 112.80 | 111.96 | -1.92% | 237,931 |
| Aug 14, 2025 | 116.78 | 118.15 | 113.80 | 115.01 | 114.15 | -2.75% | 202,954 |
| Aug 13, 2025 | 116.85 | 119.56 | 115.96 | 118.26 | 117.38 | 1.54% | 214,969 |
| Aug 12, 2025 | 116.00 | 118.20 | 115.79 | 116.47 | 115.60 | 1.23% | 195,010 |
| Aug 11, 2025 | 115.82 | 116.73 | 114.31 | 115.05 | 114.19 | -0.66% | 377,448 |
| Aug 8, 2025 | 117.64 | 118.86 | 115.59 | 115.82 | 114.95 | -1.10% | 180,894 |
| Aug 7, 2025 | 120.03 | 120.03 | 116.67 | 117.11 | 116.23 | -2.96% | 241,048 |
| Aug 6, 2025 | 116.27 | 121.90 | 113.60 | 120.68 | 119.78 | 1.84% | 438,060 |
| Aug 5, 2025 | 120.66 | 122.66 | 117.52 | 118.50 | 117.61 | -1.21% | 362,321 |
| Aug 4, 2025 | 119.72 | 120.47 | 118.76 | 119.95 | 119.05 | 1.38% | 196,207 |
| Aug 1, 2025 | 119.57 | 119.57 | 116.90 | 118.32 | 117.44 | -1.89% | 221,135 |
| Jul 31, 2025 | 121.78 | 124.17 | 119.90 | 120.60 | 119.70 | -1.78% | 234,278 |
| Jul 30, 2025 | 123.12 | 128.62 | 121.33 | 122.78 | 121.86 | -0.12% | 262,951 |
| Jul 29, 2025 | 125.37 | 127.24 | 120.27 | 122.93 | 122.01 | -1.73% | 347,583 |
| Jul 28, 2025 | 121.52 | 125.43 | 121.33 | 125.09 | 124.16 | 3.34% | 293,099 |