Interparfums, Inc. (IPAR)
NASDAQ: IPAR · Real-Time Price · USD
118.50
-1.45 (-1.21%)
At close: Aug 5, 2025, 4:00 PM
116.27
-2.23 (-1.88%)
After-hours: Aug 5, 2025, 5:36 PM EDT
Interparfums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 120.66 | 122.66 | 117.52 | 118.50 | 118.50 | -1.21% | 362,186 |
| Aug 4, 2025 | 119.72 | 120.47 | 118.76 | 119.95 | 119.95 | 1.38% | 196,207 |
| Aug 1, 2025 | 119.57 | 119.57 | 116.90 | 118.32 | 118.32 | -1.89% | 221,135 |
| Jul 31, 2025 | 121.78 | 124.17 | 119.90 | 120.60 | 120.60 | -1.78% | 234,278 |
| Jul 30, 2025 | 123.12 | 128.62 | 121.33 | 122.78 | 122.78 | -0.12% | 262,951 |
| Jul 29, 2025 | 125.37 | 127.24 | 120.27 | 122.93 | 122.93 | -1.73% | 347,583 |
| Jul 28, 2025 | 121.52 | 125.43 | 121.33 | 125.09 | 125.09 | 3.34% | 293,099 |
| Jul 25, 2025 | 122.56 | 124.21 | 120.98 | 121.05 | 121.05 | -0.78% | 180,822 |
| Jul 24, 2025 | 125.03 | 126.88 | 117.92 | 122.00 | 122.00 | -7.73% | 644,255 |
| Jul 23, 2025 | 133.61 | 133.97 | 131.66 | 132.22 | 132.22 | -0.32% | 114,960 |
| Jul 22, 2025 | 128.61 | 133.19 | 128.61 | 132.65 | 132.65 | 2.75% | 199,001 |
| Jul 21, 2025 | 129.50 | 131.88 | 128.79 | 129.10 | 129.10 | -0.31% | 171,968 |
| Jul 18, 2025 | 131.61 | 131.70 | 127.53 | 129.50 | 129.50 | -0.74% | 216,218 |
| Jul 17, 2025 | 133.15 | 135.11 | 130.21 | 130.47 | 130.47 | -2.13% | 211,401 |
| Jul 16, 2025 | 132.39 | 133.91 | 131.19 | 133.31 | 133.31 | 1.55% | 156,154 |
| Jul 15, 2025 | 133.54 | 133.94 | 130.99 | 131.28 | 131.28 | -1.79% | 135,149 |
| Jul 14, 2025 | 135.48 | 136.01 | 133.50 | 133.67 | 133.67 | -1.44% | 102,701 |
| Jul 11, 2025 | 135.63 | 136.28 | 134.06 | 135.62 | 135.62 | -0.64% | 147,313 |
| Jul 10, 2025 | 135.06 | 139.00 | 134.99 | 136.49 | 136.49 | 1.09% | 190,720 |
| Jul 9, 2025 | 135.46 | 135.73 | 133.65 | 135.02 | 135.02 | -0.32% | 194,856 |
| Jul 8, 2025 | 136.90 | 138.15 | 135.06 | 135.46 | 135.46 | -0.43% | 220,620 |
| Jul 7, 2025 | 138.54 | 138.93 | 135.52 | 136.05 | 136.05 | -1.80% | 196,694 |
| Jul 3, 2025 | 138.01 | 139.94 | 136.89 | 138.55 | 138.55 | 0.83% | 114,383 |
| Jul 2, 2025 | 134.89 | 137.41 | 133.52 | 137.41 | 137.41 | 2.24% | 211,062 |
| Jul 1, 2025 | 130.76 | 136.91 | 130.35 | 134.40 | 134.40 | 2.35% | 232,503 |
| Jun 30, 2025 | 132.63 | 133.76 | 130.26 | 131.31 | 131.31 | -0.45% | 234,940 |
| Jun 27, 2025 | 132.99 | 134.14 | 130.26 | 131.91 | 131.91 | -0.62% | 326,665 |
| Jun 26, 2025 | 133.13 | 134.20 | 130.68 | 132.73 | 132.73 | -0.29% | 209,222 |
| Jun 25, 2025 | 133.25 | 134.43 | 132.37 | 133.12 | 133.12 | -0.40% | 136,740 |
| Jun 24, 2025 | 135.80 | 136.40 | 133.63 | 133.66 | 133.66 | -0.79% | 150,613 |
| Jun 23, 2025 | 131.05 | 134.74 | 131.05 | 134.73 | 134.73 | 1.88% | 181,298 |
| Jun 20, 2025 | 133.69 | 134.46 | 130.26 | 132.25 | 132.25 | -0.41% | 335,127 |
| Jun 18, 2025 | 135.90 | 136.33 | 132.56 | 132.80 | 132.80 | -1.87% | 259,503 |
| Jun 17, 2025 | 136.27 | 138.84 | 135.11 | 135.33 | 135.33 | -1.63% | 186,900 |
| Jun 16, 2025 | 137.65 | 140.73 | 137.35 | 137.57 | 137.57 | 1.11% | 178,606 |
| Jun 13, 2025 | 139.10 | 141.52 | 135.84 | 136.06 | 136.06 | -3.83% | 203,382 |
| Jun 12, 2025 | 139.59 | 142.61 | 138.01 | 141.48 | 140.65 | 0.49% | 147,997 |
| Jun 11, 2025 | 139.50 | 141.42 | 138.65 | 140.79 | 139.97 | 0.91% | 140,646 |
| Jun 10, 2025 | 139.30 | 140.97 | 139.04 | 139.52 | 138.70 | 0.71% | 124,579 |
| Jun 9, 2025 | 138.53 | 139.74 | 137.96 | 138.53 | 137.72 | 0.44% | 154,378 |
| Jun 6, 2025 | 137.98 | 138.20 | 136.64 | 137.93 | 137.12 | 0.93% | 128,274 |
| Jun 5, 2025 | 136.64 | 137.60 | 132.89 | 136.66 | 135.86 | -0.34% | 161,687 |
| Jun 4, 2025 | 138.06 | 138.41 | 136.75 | 137.12 | 136.32 | 0.26% | 181,985 |
| Jun 3, 2025 | 135.84 | 137.67 | 134.14 | 136.76 | 135.96 | 0.32% | 164,763 |
| Jun 2, 2025 | 136.01 | 137.26 | 133.50 | 136.32 | 135.52 | 0.07% | 162,328 |
| May 30, 2025 | 134.82 | 136.77 | 133.75 | 136.22 | 135.42 | 0.86% | 294,697 |
| May 29, 2025 | 133.76 | 135.61 | 132.74 | 135.06 | 134.27 | 1.34% | 319,939 |
| May 28, 2025 | 133.21 | 134.27 | 131.53 | 133.28 | 132.50 | -0.04% | 246,642 |
| May 27, 2025 | 130.88 | 133.40 | 130.09 | 133.34 | 132.56 | 2.57% | 190,433 |
| May 23, 2025 | 128.79 | 130.74 | 128.79 | 130.00 | 129.24 | -0.95% | 246,076 |