Skip to main content
logo
Interparfums, Inc. (IPAR)
NASDAQ: IPAR · Real-Time Price · USD
112.76
+0.25 (0.22%)
Sep 21, 2026, 4:00 PM EDT - Market closed

Interparfums Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 2026112.55112.93111.46112.76112.760.22%151,237
Sep 18, 2026110.25112.92109.25112.51112.511.60%734,733
Sep 17, 2026113.62114.00110.38110.74110.74-1.69%174,880
Sep 16, 2026110.68113.19110.35112.64112.642.41%187,308
Sep 15, 2026110.91111.14108.20109.99109.99-1.13%202,816
Sep 14, 2026112.77113.36111.39112.05111.250.04%184,148
Sep 11, 2026111.76112.19110.44112.01111.211.38%171,781
Sep 10, 2026111.12112.55109.51110.49109.70-1.01%152,150
Sep 9, 2026111.73112.25110.06111.62110.82-1.23%191,264
Sep 8, 2026115.82116.20112.57113.01112.20-3.15%129,135
Sep 4, 2026112.92116.93112.66116.69115.862.35%176,737
Sep 3, 2026117.21117.21113.79114.01113.20-2.10%251,714
Sep 2, 2026117.16118.55114.98116.46115.63-0.56%228,778
Sep 1, 2026117.06119.05116.22117.11116.27-0.27%187,246
Aug 31, 2026117.30117.48115.74117.43116.59-0.30%184,020
Aug 28, 2026118.32118.65114.90117.78116.940.43%159,039
Aug 27, 2026115.60117.74115.00117.27116.430.51%200,144
Aug 26, 2026117.03117.68115.27116.67115.840.09%196,468
Aug 25, 2026116.62118.18115.22116.56115.73-0.21%214,324
Aug 24, 2026115.60117.60112.20116.80115.971.04%227,806
Aug 21, 2026115.48115.79113.41115.60114.770.74%213,910
Aug 20, 2026115.84116.49114.68114.75113.93-1.93%231,711
Aug 19, 2026115.16118.33113.45117.01116.173.13%242,991
Aug 18, 2026111.70114.09110.29113.46112.651.50%271,820
Aug 17, 2026113.20115.08110.06111.78110.98-2.49%332,394
Aug 14, 2026113.53115.63111.88114.63113.81-0.74%156,665
Aug 13, 2026118.63120.86115.17115.48114.66-2.20%174,090
Aug 12, 2026120.97120.97116.09118.08117.24-1.63%374,863
Aug 11, 2026119.29120.91115.00120.04119.180.46%218,731
Aug 10, 2026117.98119.55116.65119.49118.64-2.83%234,319
Aug 7, 2026118.88123.12117.66122.97122.093.34%319,198
Aug 6, 2026123.91125.14118.71119.00118.15-3.54%317,685
Aug 5, 2026124.30128.28120.65123.37122.49-4.03%375,576
Aug 4, 2026124.54129.00123.64128.55127.632.91%368,174
Aug 3, 2026126.50128.06124.36124.92124.030.30%292,227
Jul 31, 2026124.66125.21122.15124.55123.66-0.81%268,826
Jul 30, 2026126.72126.77123.38125.57124.67-1.15%173,867
Jul 29, 2026126.03127.70121.99127.03126.12-0.50%256,350
Jul 28, 2026127.20129.29126.00127.67126.762.38%270,483
Jul 27, 2026123.32125.00120.93124.70123.811.75%225,089
Jul 24, 2026120.22123.59119.95122.55121.682.34%171,456
Jul 23, 2026119.13120.28115.59119.75118.90-2.02%240,980
Jul 22, 2026122.82124.48121.02122.22121.35-0.49%147,298
Jul 21, 2026123.53123.77121.60122.82121.94-1.27%204,460
Jul 20, 2026123.58124.77122.85124.40123.510.95%318,571
Jul 17, 2026122.31124.95120.64123.23122.350.42%218,430
Jul 16, 2026120.35123.14118.85122.72121.841.97%198,156
Jul 15, 2026117.15122.11116.85120.35119.492.16%418,701
Jul 14, 2026118.41120.10116.41117.80116.96-0.57%526,698
Jul 13, 2026119.01121.59117.01118.47117.62-0.68%207,944