Skip to main content
logo
Interparfums, Inc. (IPAR)
NASDAQ: IPAR · Real-Time Price · USD
117.11
-0.32 (-0.27%)
At close: Sep 1, 2026, 4:00 PM EDT
117.11
0.00 (0.00%)
After-hours: Sep 1, 2026, 4:15 PM EDT

Interparfums Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 2026118.76118.76116.41116.81--0.53%135,922
Aug 31, 2026117.30117.48115.74117.43117.43-0.30%184,018
Aug 28, 2026118.32118.65114.90117.78117.780.43%159,039
Aug 27, 2026115.60117.74115.00117.27117.270.51%200,144
Aug 26, 2026117.03117.68115.27116.67116.670.09%196,468
Aug 25, 2026116.62118.18115.22116.56116.56-0.21%214,324
Aug 24, 2026115.60117.60112.20116.80116.801.04%227,806
Aug 21, 2026115.48115.79113.41115.60115.600.74%213,910
Aug 20, 2026115.84116.49114.68114.75114.75-1.93%231,711
Aug 19, 2026115.16118.33113.45117.01117.013.13%242,991
Aug 18, 2026111.70114.09110.29113.46113.461.50%271,820
Aug 17, 2026113.20115.08110.06111.78111.78-2.49%332,394
Aug 14, 2026113.53115.63111.88114.63114.63-0.74%156,665
Aug 13, 2026118.63120.86115.17115.48115.48-2.20%174,090
Aug 12, 2026120.97120.97116.09118.08118.08-1.63%374,863
Aug 11, 2026119.29120.91115.00120.04120.040.46%218,731
Aug 10, 2026117.98119.55116.65119.49119.49-2.83%234,319
Aug 7, 2026118.88123.12117.66122.97122.973.34%319,198
Aug 6, 2026123.91125.14118.71119.00119.00-3.54%317,685
Aug 5, 2026124.30128.28120.65123.37123.37-4.03%375,576
Aug 4, 2026124.54129.00123.64128.55128.552.91%368,174
Aug 3, 2026126.50128.06124.36124.92124.920.30%292,227
Jul 31, 2026124.66125.21122.15124.55124.55-0.81%268,826
Jul 30, 2026126.72126.77123.38125.57125.57-1.15%173,867
Jul 29, 2026126.03127.70121.99127.03127.03-0.50%256,350
Jul 28, 2026127.20129.29126.00127.67127.672.38%270,483
Jul 27, 2026123.32125.00120.93124.70124.701.75%225,089
Jul 24, 2026120.22123.59119.95122.55122.552.34%171,456
Jul 23, 2026119.13120.28115.59119.75119.75-2.02%240,980
Jul 22, 2026122.82124.48121.02122.22122.22-0.49%147,298
Jul 21, 2026123.53123.77121.60122.82122.82-1.27%204,460
Jul 20, 2026123.58124.77122.85124.40124.400.95%318,571
Jul 17, 2026122.31124.95120.64123.23123.230.42%218,430
Jul 16, 2026120.35123.14118.85122.72122.721.97%198,156
Jul 15, 2026117.15122.11116.85120.35120.352.16%418,701
Jul 14, 2026118.41120.10116.41117.80117.80-0.57%526,698
Jul 13, 2026119.01121.59117.01118.47118.47-0.68%207,944
Jul 10, 2026118.70121.66118.45119.28119.280.73%171,286
Jul 9, 2026115.60118.67113.98118.41118.412.41%407,298
Jul 8, 2026121.15121.20114.98115.62115.62-5.42%683,865
Jul 7, 2026121.50124.33120.53122.25122.250.97%411,079
Jul 6, 2026119.39121.35117.98121.07121.071.41%281,633
Jul 2, 2026116.33119.75116.29119.39119.393.22%526,974
Jul 1, 2026112.18116.15112.18115.66115.663.40%390,644
Jun 30, 2026108.82112.36106.86111.86111.861.72%447,095
Jun 29, 2026107.45110.12104.51109.97109.971.85%365,007
Jun 26, 2026104.10108.69104.10107.97107.973.46%830,948
Jun 25, 2026103.31105.00102.89104.36104.360.11%287,394
Jun 24, 2026100.31104.70100.29104.25104.254.86%242,836
Jun 23, 202698.70100.3198.0499.4299.421.71%238,122