Skip to main content
Interparfums, Inc. (IPAR)
NASDAQ: IPAR · Real-Time Price · USD
134.07
+3.42 (2.61%)
Nov 22, 2024, 4:00 PM EST - Market closed

Interparfums Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024130.90134.26130.88134.07134.072.61%169,132
Nov 21, 2024128.03131.13126.49130.66130.662.78%108,532
Nov 20, 2024124.93127.28124.45127.12127.121.65%94,314
Nov 19, 2024123.94125.15122.54125.05125.050.12%107,417
Nov 18, 2024124.74126.47124.14124.90124.900.20%83,779
Nov 15, 2024131.41131.41123.46124.65124.65-4.64%168,309
Nov 14, 2024128.94131.75127.35130.72130.721.97%142,272
Nov 13, 2024126.11130.30126.11128.20128.201.75%186,087
Nov 12, 2024127.61129.64125.58126.00126.00-2.17%269,648
Nov 11, 2024128.16130.30127.98128.80128.800.44%216,107
Nov 8, 2024124.35129.05124.35128.23128.231.87%206,459
Nov 7, 2024130.63137.73124.79125.88125.88-1.70%300,954
Nov 6, 2024131.92132.61127.51128.06128.061.27%199,925
Nov 5, 2024123.88126.58123.59126.45126.452.05%143,570
Nov 4, 2024122.01124.86121.78123.91123.911.82%135,251
Nov 1, 2024121.65123.39120.77121.69121.690.51%232,655
Oct 31, 2024123.59123.59121.07121.07121.07-2.43%178,179
Oct 30, 2024124.55126.26123.74124.08124.08-0.74%111,991
Oct 29, 2024123.86125.21122.33125.00125.000.47%110,259
Oct 28, 2024122.02125.34122.02124.41124.412.23%130,731
Oct 25, 2024121.50122.33120.33121.70121.700.32%73,692
Oct 24, 2024121.56121.56119.28121.31121.310.05%96,128
Oct 23, 2024119.45122.40119.45121.25121.250.85%118,742
Oct 22, 2024120.98122.17119.89120.23120.230.78%145,015
Oct 21, 2024120.88121.43119.23119.30119.30-1.09%102,867
Oct 18, 2024120.58120.96118.97120.62120.620.18%114,809
Oct 17, 2024118.43120.63116.78120.40120.401.96%135,101
Oct 16, 2024118.86119.78117.81118.08118.08-0.14%109,364
Oct 15, 2024121.06121.06118.19118.25118.25-3.01%136,830
Oct 14, 2024123.45124.07121.42121.92121.92-1.78%136,953
Oct 11, 2024122.25124.30122.25124.13124.131.46%101,872
Oct 10, 2024121.91123.11121.07122.34122.34-0.53%86,415
Oct 9, 2024121.24123.55120.31122.99122.991.22%113,679
Oct 8, 2024123.28123.89119.20121.51121.51-1.21%126,867
Oct 7, 2024123.88124.36122.46123.00123.00-0.79%89,890
Oct 4, 2024124.07124.58122.89123.98123.981.37%111,901
Oct 3, 2024124.85126.14121.52122.31122.31-2.75%104,887
Oct 2, 2024130.76131.80125.22125.77125.77-4.10%177,026
Oct 1, 2024129.25131.67125.93131.15131.151.29%257,200
Sep 30, 2024127.92130.27127.69129.48129.480.97%171,876
Sep 27, 2024128.22130.37128.06128.24128.240.83%146,752
Sep 26, 2024124.98128.08124.49127.18127.183.40%146,816
Sep 25, 2024123.61123.97121.00123.00123.00-0.42%224,612
Sep 24, 2024121.13124.05121.13123.52123.522.20%224,340
Sep 23, 2024119.49121.00119.33120.86120.861.15%127,073
Sep 20, 2024119.24121.08118.27119.49119.490.21%466,566
Sep 19, 2024121.64121.64118.20119.24119.240.30%146,797
Sep 18, 2024118.35122.58118.35118.88118.880.87%113,580
Sep 17, 2024119.63121.23117.64117.85117.85-1.07%142,693
Sep 16, 2024118.06119.50117.76119.13119.131.35%83,920
Sep 13, 2024116.63118.57116.03117.54117.541.50%105,721
Sep 12, 2024116.04116.25113.46115.80115.070.35%82,409
Sep 11, 2024114.45116.02111.45115.40114.670.45%164,836
Sep 10, 2024117.19118.30112.73114.88114.15-2.15%214,321
Sep 9, 2024119.18119.50116.66117.40116.66-1.05%155,549
Sep 6, 2024122.12123.11118.47118.65117.90-3.02%118,352
Sep 5, 2024124.11124.66121.88122.34121.56-0.99%94,254
Sep 4, 2024124.97126.21122.73123.56122.78-1.58%78,115
Sep 3, 2024127.98127.98125.14125.54124.74-2.56%89,077
Aug 30, 2024126.97130.00126.07128.84128.022.21%178,916
Aug 29, 2024125.00127.44124.68126.05125.251.19%121,436
Aug 28, 2024124.04124.78122.77124.57123.780.36%81,118
Aug 27, 2024124.57124.95123.62124.12123.33-0.66%79,569
Aug 26, 2024126.47126.47124.17124.95124.16-0.57%86,155
Aug 23, 2024123.07126.05122.31125.66124.862.55%159,356
Aug 22, 2024124.80125.99121.86122.54121.76-2.10%97,485
Aug 21, 2024125.31126.09124.35125.17124.380.91%153,811
Aug 20, 2024125.08125.53123.52124.04123.25-1.29%128,439
Aug 19, 2024128.03128.34125.63125.66124.86-1.40%95,909
Aug 16, 2024127.84129.81126.85127.45126.64-0.59%129,413
Aug 15, 2024126.81129.74125.38128.21127.403.80%134,695
Aug 14, 2024127.52127.52123.45123.52122.74-3.29%134,834
Aug 13, 2024128.19128.74126.63127.72126.910.78%164,577
Aug 12, 2024131.47131.84125.84126.73125.93-3.23%87,389
Aug 9, 2024133.14133.14129.79130.96130.13-2.43%85,411
Aug 8, 2024133.76134.50130.96134.22133.371.15%90,503
Aug 7, 2024136.09140.05130.89132.70131.861.86%217,858
Aug 6, 2024128.00130.96126.71130.28129.451.84%139,560
Aug 5, 2024130.00130.12126.32127.92127.11-5.31%181,354
Aug 2, 2024134.00135.94131.58135.10134.24-1.66%170,165
Aug 1, 2024141.28142.00134.85137.38136.51-2.35%125,168
Jul 31, 2024141.11143.55138.64140.68139.790.43%159,970
Jul 30, 2024136.09140.69135.68140.08139.192.63%152,928
Jul 29, 2024137.72137.72134.71136.49135.63-1.08%105,626
Jul 26, 2024137.90139.35136.34137.98137.111.43%124,288
Jul 25, 2024136.79141.53135.80136.04135.180.55%165,930
Jul 24, 2024137.12138.01134.56135.29134.43-2.21%149,275
Jul 23, 2024144.45144.50133.43138.35137.478.94%344,476
Jul 22, 2024124.63127.33123.54127.00126.202.47%178,910
Jul 19, 2024124.04125.04122.75123.94123.150.07%118,106
Jul 18, 2024126.07128.51123.57123.85123.07-1.71%102,434
Jul 17, 2024126.58128.85125.49126.01125.21-0.84%153,404
Jul 16, 2024126.36129.07126.18127.08126.271.65%176,633
Jul 15, 2024130.00130.97124.71125.02124.23-3.41%217,973
Jul 12, 2024125.25130.13125.25129.43128.616.19%256,698
Jul 11, 2024116.17122.64116.17121.88121.115.26%211,095
Jul 10, 2024116.35116.97115.35115.79115.060.33%123,059
Jul 9, 2024115.40116.06114.63115.41114.68-0.03%164,638
Jul 8, 2024114.62116.27114.38115.44114.711.40%112,660
Jul 5, 2024114.10114.85112.75113.85113.13-0.38%69,390