Interparfums Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	90.33	91.74	89.86	91.26	91.26	1.25%	241,998
Mar 24, 2026	89.88	91.24	89.43	90.13	90.13	-0.62%	206,534
Mar 23, 2026	91.65	93.00	90.40	90.69	90.69	0.81%	261,848
Mar 20, 2026	89.78	90.91	89.06	89.96	89.96	0.17%	993,805
Mar 19, 2026	87.55	90.39	87.33	89.81	89.81	1.94%	207,187
Mar 18, 2026	89.40	93.04	88.04	88.10	88.10	-2.34%	253,860
Mar 17, 2026	91.90	93.99	90.00	90.21	90.21	-1.09%	204,334
Mar 16, 2026	91.81	92.93	90.99	91.20	91.20	-0.32%	223,391
Mar 13, 2026	91.74	96.21	90.26	91.49	90.69	0.74%	256,132
Mar 12, 2026	92.88	92.88	89.07	90.82	90.03	-3.28%	188,585
Mar 11, 2026	93.81	94.62	92.22	93.90	93.08	-0.13%	182,727
Mar 10, 2026	92.67	94.99	92.66	94.02	93.20	0.93%	212,322
Mar 9, 2026	93.21	93.54	90.36	93.15	92.34	-1.51%	232,575
Mar 6, 2026	95.74	95.74	93.45	94.58	93.76	-1.36%	205,017