Skip to main content
Interparfums, Inc. (IPAR)
NASDAQ: IPAR · Real-Time Price · USD
115.70
-1.56 (-1.33%)
Mar 31, 2025, 9:45 AM EDT - Market open

Interparfums Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025121.30122.94116.13117.26117.26-3.48%334,547
Mar 27, 2025119.58122.09118.55121.49121.492.08%251,541
Mar 26, 2025120.45120.95117.88119.02119.020.39%256,597
Mar 25, 2025120.98122.16117.85118.56118.56-2.02%353,854
Mar 24, 2025120.34121.38117.86121.01121.012.21%262,306
Mar 21, 2025119.00119.66116.51118.39118.39-1.53%2,542,745
Mar 20, 2025123.24124.53120.21120.23120.23-1.89%200,133
Mar 19, 2025121.35123.80120.66122.55122.550.76%205,995
Mar 18, 2025124.16125.87121.36121.63121.63-2.63%275,434
Mar 17, 2025125.64131.92124.05124.92124.92-1.81%297,322
Mar 14, 2025124.00127.72124.00127.22127.222.04%180,144
Mar 13, 2025128.77132.26124.23124.68123.90-3.28%203,584
Mar 12, 2025132.00132.00127.01128.91128.100.03%221,360
Mar 11, 2025126.87131.21126.74128.87128.071.35%285,919
Mar 10, 2025134.95135.87126.82127.15126.36-5.72%374,801
Mar 7, 2025131.71136.29131.70134.86134.022.41%289,726
Mar 6, 2025131.51133.56130.98131.68130.86-1.07%308,463
Mar 5, 2025132.70134.98131.43133.10132.270.26%239,234
Mar 4, 2025133.58135.11132.24132.76131.93-1.70%171,892
Mar 3, 2025143.00146.00134.89135.05134.21-2.79%221,613
Feb 28, 2025140.42143.26137.79138.92138.05-0.98%414,153
Feb 27, 2025143.39148.15139.89140.29139.41-2.94%364,831
Feb 26, 2025139.54146.06137.18144.54143.643.94%310,338
Feb 25, 2025138.63140.00136.28139.06138.190.89%192,621
Feb 24, 2025136.25138.66134.35137.83136.972.65%145,561
Feb 21, 2025134.40135.87134.13134.27133.43-0.22%169,507
Feb 20, 2025133.37135.17132.93134.57133.730.34%114,414
Feb 19, 2025133.37135.63132.21134.11133.27-0.53%120,947
Feb 18, 2025132.40138.12132.40134.82133.981.55%119,699
Feb 14, 2025139.98141.15132.52132.76131.93-5.14%217,577
Feb 13, 2025137.13140.42137.10139.95139.082.91%105,611
Feb 12, 2025136.35138.04135.64135.99135.14-1.90%136,926
Feb 11, 2025135.01139.69134.66138.63137.762.45%152,450
Feb 10, 2025136.74137.45134.98135.31134.46-0.38%129,112
Feb 7, 2025138.12138.12134.51135.83134.98-2.20%114,833
Feb 6, 2025139.78140.87137.37138.89138.02-0.09%113,531
Feb 5, 2025138.29139.02136.28139.02138.150.89%94,937
Feb 4, 2025138.50139.47137.04137.80136.94-0.91%112,598
Feb 3, 2025138.23139.88137.00139.06138.19-1.39%86,616
Jan 31, 2025142.32142.71139.80141.02140.14-1.58%91,342
Jan 30, 2025141.76144.48141.47143.29142.402.33%97,644
Jan 29, 2025141.81142.96139.10140.03139.16-0.91%94,987
Jan 28, 2025142.81143.94141.17141.32140.44-1.49%89,790
Jan 27, 2025140.81144.34140.81143.46142.561.81%122,465
Jan 24, 2025141.10142.13139.74140.91140.03-0.63%116,762
Jan 23, 2025141.80143.84140.26141.81140.92-1.85%125,027
Jan 22, 2025142.94144.63139.39144.48143.580.84%138,400
Jan 21, 2025139.22143.64137.89143.28142.393.38%132,798
Jan 17, 2025138.60139.75136.09138.59137.720.54%127,175
Jan 16, 2025134.22138.34133.66137.85136.993.70%117,808