Interparfums Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	88.88	91.57	88.67	91.27	91.27	2.69%	232,161
Jun 4, 2026	89.64	90.33	87.88	88.88	88.88	0.65%	187,609
Jun 3, 2026	91.14	91.53	87.71	88.31	88.31	-3.75%	196,242
Jun 2, 2026	92.54	93.65	90.90	91.75	91.75	-0.70%	233,028
Jun 1, 2026	95.01	96.20	90.59	92.40	92.40	-2.09%	351,741
May 29, 2026	96.25	97.00	94.31	94.37	94.37	-2.11%	174,707
May 28, 2026	94.48	96.84	92.76	96.40	96.40	1.35%	178,286
May 27, 2026	93.31	96.55	93.31	95.12	95.12	2.63%	222,838
May 26, 2026	92.82	93.09	91.87	92.68	92.68	0.05%	158,635
May 22, 2026	91.55	94.96	91.42	92.63	92.63	1.61%	347,653
May 21, 2026	89.51	91.60	88.45	91.16	91.16	0.99%	260,540
May 20, 2026	86.51	90.38	85.62	90.27	90.27	4.37%	249,143
May 19, 2026	87.80	88.39	86.22	86.49	86.49	-1.00%	203,477
May 18, 2026	86.16	88.66	86.12	87.36	87.36	1.39%	216,777
May 15, 2026	87.94	87.94	85.62	86.16	86.16	-1.78%	175,196
May 14, 2026	89.05	89.88	87.64	87.72	87.72	-1.17%	164,157
May 13, 2026	89.93	91.31	86.72	88.76	88.76	-1.56%	247,676
May 12, 2026	90.90	91.67	89.60	90.17	90.17	-0.09%	361,041
May 11, 2026	94.28	94.28	90.10	90.25	90.25	-4.48%	353,926
May 8, 2026	94.28	95.44	93.61	94.48	94.48	0.61%	192,478
May 7, 2026	93.97	94.68	91.63	93.91	93.91	-0.95%	276,990
May 6, 2026	96.03	97.12	91.10	94.81	94.81	3.39%	351,327
May 5, 2026	89.73	92.17	89.52	91.70	91.70	2.20%	304,815
May 4, 2026	91.21	92.08	89.59	89.73	89.73	-2.18%	168,098
May 1, 2026	92.33	93.14	91.07	91.73	91.73	0.56%	236,195
Apr 30, 2026	89.60	91.50	88.27	91.22	91.22	0.88%	214,725
Apr 29, 2026	91.40	92.31	89.73	90.42	90.42	-1.90%	234,773
Apr 28, 2026	91.83	94.60	91.11	92.17	92.17	0.98%	354,101
Apr 27, 2026	91.37	93.04	90.75	91.28	91.28	0.10%	383,952
Apr 24, 2026	91.65	92.78	89.88	91.19	91.19	0.04%	315,011
Apr 23, 2026	91.83	93.30	90.60	91.15	91.15	-0.88%	146,258
Apr 22, 2026	94.88	95.30	91.43	91.96	91.96	-3.40%	238,659
Apr 21, 2026	98.01	98.72	95.08	95.20	95.20	-2.87%	177,021
Apr 20, 2026	98.30	98.74	96.84	98.01	98.01	-0.83%	157,207
Apr 17, 2026	95.11	99.00	95.11	98.83	98.83	5.10%	241,895
Apr 16, 2026	93.24	95.08	93.24	94.03	94.03	0.13%	201,396
Apr 15, 2026	96.00	96.16	93.49	93.91	93.91	-2.30%	156,350
Apr 14, 2026	95.57	96.93	95.57	96.12	96.12	0.66%	150,741
Apr 13, 2026	92.93	95.50	92.09	95.49	95.49	2.68%	248,911
Apr 10, 2026	91.68	93.21	91.02	93.00	93.00	1.44%	211,008
Apr 9, 2026	89.67	92.19	88.52	91.68	91.68	1.25%	218,386
Apr 8, 2026	94.00	94.25	90.33	90.55	90.55	0.23%	386,400
Apr 7, 2026	90.46	90.88	89.10	90.34	90.34	-0.36%	447,591
Apr 6, 2026	90.06	91.14	87.86	90.67	90.67	0.07%	379,810
Apr 2, 2026	91.59	92.32	89.09	90.61	90.61	-2.09%	435,505
Apr 1, 2026	90.87	93.32	90.80	92.54	92.54	1.87%	263,906
Mar 31, 2026	90.88	91.00	88.49	90.84	90.84	0.44%	303,566
Mar 30, 2026	90.94	91.77	90.10	90.44	90.44	-0.10%	232,620
Mar 27, 2026	91.00	92.64	88.01	90.53	90.53	-1.04%	364,885
Mar 26, 2026	90.56	92.24	90.56	91.48	91.48	0.24%	216,896