Skip to main content
logo
Interparfums, Inc. (IPAR)
NASDAQ: IPAR · Real-Time Price · USD
114.03
-0.97 (-0.84%)
At close: Aug 26, 2025, 4:00 PM
116.20
+2.17 (1.90%)
After-hours: Aug 26, 2025, 4:51 PM EDT

Interparfums Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025115.57116.02113.36114.03114.03-0.84%200,240
Aug 25, 2025116.03116.45114.56115.00115.00-0.99%148,853
Aug 22, 2025112.80116.74112.80116.15116.154.01%237,407
Aug 21, 2025112.30112.97110.75111.67111.67-1.42%192,800
Aug 20, 2025111.90114.13111.23113.28113.281.07%473,431
Aug 19, 2025113.22113.65111.03112.08112.08-0.83%280,636
Aug 18, 2025112.80115.41112.80113.02113.020.20%265,695
Aug 15, 2025115.81115.81112.42112.80112.80-1.92%237,931
Aug 14, 2025116.78118.15113.80115.01115.01-2.75%202,954
Aug 13, 2025116.85119.56115.96118.26118.261.54%214,969
Aug 12, 2025116.00118.20115.79116.47116.471.23%195,010
Aug 11, 2025115.82116.73114.31115.05115.05-0.66%377,448
Aug 8, 2025117.64118.86115.59115.82115.82-1.10%180,894
Aug 7, 2025120.03120.03116.67117.11117.11-2.96%241,048
Aug 6, 2025116.27121.90113.60120.68120.681.84%438,060
Aug 5, 2025120.66122.66117.52118.50118.50-1.21%362,321
Aug 4, 2025119.72120.47118.76119.95119.951.38%196,207
Aug 1, 2025119.57119.57116.90118.32118.32-1.89%221,135
Jul 31, 2025121.78124.17119.90120.60120.60-1.78%234,278
Jul 30, 2025123.12128.62121.33122.78122.78-0.12%262,951
Jul 29, 2025125.37127.24120.27122.93122.93-1.73%347,583
Jul 28, 2025121.52125.43121.33125.09125.093.34%293,099
Jul 25, 2025122.56124.21120.98121.05121.05-0.78%180,822
Jul 24, 2025125.03126.88117.92122.00122.00-7.73%644,255
Jul 23, 2025133.61133.97131.66132.22132.22-0.32%114,960
Jul 22, 2025128.61133.19128.61132.65132.652.75%199,001
Jul 21, 2025129.50131.88128.79129.10129.10-0.31%171,968
Jul 18, 2025131.61131.70127.53129.50129.50-0.74%216,218
Jul 17, 2025133.15135.11130.21130.47130.47-2.13%211,401
Jul 16, 2025132.39133.91131.19133.31133.311.55%156,154
Jul 15, 2025133.54133.94130.99131.28131.28-1.79%135,149
Jul 14, 2025135.48136.01133.50133.67133.67-1.44%102,701
Jul 11, 2025135.63136.28134.06135.62135.62-0.64%147,313
Jul 10, 2025135.06139.00134.99136.49136.491.09%190,720
Jul 9, 2025135.46135.73133.65135.02135.02-0.32%194,856
Jul 8, 2025136.90138.15135.06135.46135.46-0.43%220,620
Jul 7, 2025138.54138.93135.52136.05136.05-1.80%196,694
Jul 3, 2025138.01139.94136.89138.55138.550.83%114,383
Jul 2, 2025134.89137.41133.52137.41137.412.24%211,062
Jul 1, 2025130.76136.91130.35134.40134.402.35%232,503
Jun 30, 2025132.63133.76130.26131.31131.31-0.45%234,940
Jun 27, 2025132.99134.14130.26131.91131.91-0.62%326,665
Jun 26, 2025133.13134.20130.68132.73132.73-0.29%209,222
Jun 25, 2025133.25134.43132.37133.12133.12-0.40%136,740
Jun 24, 2025135.80136.40133.63133.66133.66-0.79%150,613
Jun 23, 2025131.05134.74131.05134.73134.731.88%181,298
Jun 20, 2025133.69134.46130.26132.25132.25-0.41%335,127
Jun 18, 2025135.90136.33132.56132.80132.80-1.87%259,503
Jun 17, 2025136.27138.84135.11135.33135.33-1.63%186,900
Jun 16, 2025137.65140.73137.35137.57137.571.11%178,606