Skip to main content
Interparfums, Inc. (IPAR)
NASDAQ: IPAR · Real-Time Price · USD
107.26
-0.40 (-0.37%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Interparfums Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2025108.00110.44107.07107.26107.26-0.37%353,162
Apr 23, 2025108.77111.26105.86107.66107.661.80%182,797
Apr 22, 2025105.90106.80104.13105.76105.760.69%263,821
Apr 21, 2025102.75105.14102.15105.04105.040.98%239,689
Apr 17, 2025102.45104.49102.45104.02104.021.53%132,750
Apr 16, 2025105.03105.03101.41102.45102.45-2.07%147,311
Apr 15, 2025105.04105.81102.69104.62104.62-1.24%231,432
Apr 14, 2025106.93108.68104.77105.93105.93-0.16%236,976
Apr 11, 2025104.09106.29102.34106.10106.101.56%201,725
Apr 10, 2025106.11106.61102.00104.47104.47-3.74%319,117
Apr 9, 202599.20110.4699.18108.53108.538.86%409,140
Apr 8, 2025108.18110.0097.6599.7099.70-3.40%377,855
Apr 7, 202598.81106.8798.81103.21103.21-0.87%420,609
Apr 4, 2025107.64108.00100.92104.12104.12-2.41%466,774
Apr 3, 2025109.65109.65102.49106.69106.69-6.80%518,104
Apr 2, 2025113.45114.82112.00114.48114.480.50%495,627
Apr 1, 2025114.33115.79113.06113.91113.910.04%479,356
Mar 31, 2025116.87116.87113.08113.87113.87-2.89%341,651
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