Skip to main content
Interparfums, Inc. (IPAR)
NASDAQ: IPAR · Real-Time Price · USD
134.27
-0.30 (-0.22%)
Feb 21, 2025, 4:00 PM EST - Market closed

Interparfums Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025134.40135.87134.13134.27134.27-0.22%169,507
Feb 20, 2025133.37135.17132.93134.57134.570.34%114,414
Feb 19, 2025133.37135.63132.21134.11134.11-0.53%120,947
Feb 18, 2025132.40138.12132.40134.82134.821.55%119,699
Feb 14, 2025139.98141.15132.52132.76132.76-5.14%217,577
Feb 13, 2025137.13140.42137.10139.95139.952.91%105,611
Feb 12, 2025136.35138.04135.64135.99135.99-1.90%136,926
Feb 11, 2025135.01139.69134.66138.63138.632.45%152,450
Feb 10, 2025136.74137.45134.98135.31135.31-0.38%129,112
Feb 7, 2025138.12138.12134.51135.83135.83-2.20%114,833
Feb 6, 2025139.78140.87137.37138.89138.89-0.09%113,531
Feb 5, 2025138.29139.02136.28139.02139.020.89%94,937
Feb 4, 2025138.50139.47137.04137.80137.80-0.91%112,598
Feb 3, 2025138.23139.88137.00139.06139.06-1.39%86,616
Jan 31, 2025142.32142.71139.80141.02141.02-1.58%91,342
Jan 30, 2025141.76144.48141.47143.29143.292.33%97,644
Jan 29, 2025141.81142.96139.10140.03140.03-0.91%94,987
Jan 28, 2025142.81143.94141.17141.32141.32-1.49%89,790
Jan 27, 2025140.81144.34140.81143.46143.461.81%122,465
Jan 24, 2025141.10142.13139.74140.91140.91-0.63%116,762
Jan 23, 2025141.80143.84140.26141.81141.81-1.85%125,027
Jan 22, 2025142.94144.63139.39144.48144.480.84%138,400
Jan 21, 2025139.22143.64137.89143.28143.283.38%132,798
Jan 17, 2025138.60139.75136.09138.59138.590.54%127,175
Jan 16, 2025134.22138.34133.66137.85137.853.70%117,808
Jan 15, 2025133.51134.16131.88132.93132.931.33%69,666
Jan 14, 2025129.36131.47128.26131.18131.181.80%106,045
Jan 13, 2025128.23129.41127.21128.86128.86-112,039
Jan 10, 2025129.62131.25127.93128.86128.86-2.13%118,845
Jan 8, 2025130.56132.13128.59131.67131.670.42%114,998
Jan 7, 2025130.88133.55129.28131.12131.120.56%121,020
Jan 6, 2025130.26133.71130.26130.39130.390.25%174,318
Jan 3, 2025129.09130.89128.00130.06130.061.06%105,405
Jan 2, 2025132.34133.70128.25128.70128.70-2.14%68,646
Dec 31, 2024131.20135.64130.66131.51131.510.70%90,139
Dec 30, 2024130.04131.44127.51130.60130.60-0.35%125,551
Dec 27, 2024132.00132.98129.23131.06131.06-1.35%71,867
Dec 26, 2024130.78133.21130.30132.86132.860.76%74,100
Dec 24, 2024128.54131.86127.32131.86131.862.50%50,674
Dec 23, 2024127.74129.74126.50128.64128.640.68%75,528
Dec 20, 2024129.07131.26126.99127.77127.77-1.96%353,677
Dec 19, 2024129.65131.50127.42130.32130.321.08%109,610
Dec 18, 2024134.38135.64127.89128.93128.93-3.36%131,240
Dec 17, 2024135.98136.49132.70133.41133.41-2.04%159,133
Dec 16, 2024135.78141.00134.10136.19136.19-0.48%109,140
Dec 13, 2024137.23137.59134.89136.84136.09-0.51%139,475
Dec 12, 2024138.15139.67135.85137.55136.79-0.44%99,758
Dec 11, 2024139.90140.23137.08138.15137.39-0.20%200,459
Dec 10, 2024137.38139.16135.29138.43137.670.76%122,372
Dec 9, 2024137.22140.56136.42137.38136.630.67%117,345
Dec 6, 2024138.17140.05136.36136.46135.71-0.29%99,412
Dec 5, 2024139.49140.73136.62136.86136.11-1.89%105,472
Dec 4, 2024137.72142.69137.72139.49138.731.62%187,692
Dec 3, 2024139.55139.55134.18137.26136.51-1.90%163,681
Dec 2, 2024137.59140.68136.45139.92139.151.64%137,626
Nov 29, 2024138.32138.89136.98137.66136.91-0.31%82,646
Nov 27, 2024138.05139.35136.81138.09137.330.44%124,139
Nov 26, 2024137.87137.87136.02137.48136.73-0.66%152,262
Nov 25, 2024135.00139.26134.34138.39137.633.22%202,430
Nov 22, 2024130.90134.26130.88134.07133.342.61%169,132
Nov 21, 2024128.03131.13126.49130.66129.942.78%108,532
Nov 20, 2024124.93127.28124.45127.12126.421.65%94,314
Nov 19, 2024123.94125.15122.54125.05124.370.12%107,417
Nov 18, 2024124.74126.47124.14124.90124.220.20%83,779
Nov 15, 2024131.41131.41123.46124.65123.97-4.64%168,309
Nov 14, 2024128.94131.75127.35130.72130.001.97%142,272
Nov 13, 2024126.11130.30126.11128.20127.501.75%186,087
Nov 12, 2024127.61129.64125.58126.00125.31-2.17%269,648
Nov 11, 2024128.16130.30127.98128.80128.100.44%216,107
Nov 8, 2024124.35129.05124.35128.23127.531.87%206,459
Nov 7, 2024130.63137.73124.79125.88125.19-1.70%300,954
Nov 6, 2024131.92132.61127.51128.06127.361.27%199,925
Nov 5, 2024123.88126.58123.59126.45125.762.05%143,570
Nov 4, 2024122.01124.86121.78123.91123.231.82%135,251
Nov 1, 2024121.65123.39120.77121.69121.020.51%232,655
Oct 31, 2024123.59123.59121.07121.07120.41-2.43%178,179
Oct 30, 2024124.55126.26123.74124.08123.40-0.74%111,991
Oct 29, 2024123.86125.21122.33125.00124.320.47%110,259
Oct 28, 2024122.02125.34122.02124.41123.732.23%130,731
Oct 25, 2024121.50122.33120.33121.70121.030.32%73,692
Oct 24, 2024121.56121.56119.28121.31120.650.05%96,128
Oct 23, 2024119.45122.40119.45121.25120.590.85%118,742
Oct 22, 2024120.98122.17119.89120.23119.570.78%145,015
Oct 21, 2024120.88121.43119.23119.30118.65-1.09%102,867
Oct 18, 2024120.58120.96118.97120.62119.960.18%114,809
Oct 17, 2024118.43120.63116.78120.40119.741.96%135,101
Oct 16, 2024118.86119.78117.81118.08117.43-0.14%109,364
Oct 15, 2024121.06121.06118.19118.25117.60-3.01%136,830
Oct 14, 2024123.45124.07121.42121.92121.25-1.78%136,953
Oct 11, 2024122.25124.30122.25124.13123.451.46%101,872
Oct 10, 2024121.91123.11121.07122.34121.67-0.53%86,415
Oct 9, 2024121.24123.55120.31122.99122.321.22%113,679
Oct 8, 2024123.28123.89119.20121.51120.85-1.21%126,867
Oct 7, 2024123.88124.36122.46123.00122.33-0.79%89,890
Oct 4, 2024124.07124.58122.89123.98123.301.37%111,901
Oct 3, 2024124.85126.14121.52122.31121.64-2.75%104,887
Oct 2, 2024130.76131.80125.22125.77125.08-4.10%177,026
Oct 1, 2024129.25131.67125.93131.15130.431.29%257,200
Sep 30, 2024127.92130.27127.69129.48128.770.97%171,876
Sep 27, 2024128.22130.37128.06128.24127.540.83%146,752