Home

Interparfums, Inc. - Common Stock (IPAR)

115.03
+2.23 (1.97%)
NASDAQ · Last Trade: Aug 18th, 11:02 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Interparfums, Inc. - Common Stock (IPAR)

DateOpenHighLowCloseVolumeAdjusted Close
8/15/2025115.81115.81112.42112.80241,146112.80
8/14/2025116.78118.15113.80115.01202,954115.01
8/13/2025116.85119.56115.96118.26214,969118.26
8/12/2025116.00118.20115.78116.47195,010116.47
8/11/2025115.82116.73114.31115.05377,448115.05
8/08/2025117.64118.86115.59115.82180,894115.82
8/07/2025120.03120.03116.67117.11241,048117.11
8/06/2025116.27121.90113.60120.68438,060120.68
8/05/2025120.66122.66117.52118.50362,321118.50
8/04/2025119.72120.47118.76119.95196,207119.95
8/01/2025119.57119.57116.90118.32221,135118.32
7/31/2025121.78124.17119.90120.60234,278120.60
7/30/2025123.12128.62121.33122.78262,951122.78
7/29/2025125.37127.24120.27122.93347,583122.93
7/28/2025121.52125.43121.33125.09293,099125.09
7/25/2025122.56124.21120.98121.05180,822121.05
7/24/2025125.03126.88117.92122.00644,255122.00
7/23/2025133.61133.97131.66132.22114,960132.22
7/22/2025128.61133.19128.61132.65199,001132.65
7/21/2025129.50131.88128.79129.09171,968129.09
7/18/2025131.61131.70127.53129.50216,218129.50
7/17/2025133.15135.11130.21130.47211,401130.47
7/16/2025132.39133.91131.19133.31156,154133.31
7/15/2025133.54133.94130.99131.28135,149131.28
7/14/2025135.48136.01133.50133.67102,701133.67
7/11/2025135.63136.28134.06135.62147,313135.62
7/10/2025135.06139.00134.99136.49190,720136.49
7/09/2025135.46135.73133.65135.02194,856135.02
7/08/2025136.90138.15135.06135.46220,620135.46
7/07/2025138.54138.93135.52136.05196,694136.05
7/03/2025138.01139.94136.89138.55114,383138.55
7/02/2025134.89137.41133.52137.41211,062137.41
7/01/2025130.76136.91130.35134.40232,503134.40
6/30/2025132.63133.76130.26131.31234,940131.31
6/27/2025132.99134.14130.26131.91326,665131.91
6/26/2025133.13134.20130.68132.73209,222132.73
6/25/2025133.25134.43132.37133.12136,740133.12
6/24/2025135.80136.40133.63133.66150,613133.66
6/23/2025131.05134.74131.05134.73181,298134.73
6/20/2025133.69134.46130.26132.25335,127132.25
6/18/2025135.90136.33132.56132.80259,503132.80
6/17/2025136.27138.84135.11135.33186,900135.33
6/16/2025137.65140.72137.35137.57178,606137.57
6/13/2025139.10141.51135.84136.06203,382136.06
6/12/2025139.59142.61138.01141.48147,997140.68
6/11/2025139.50141.42138.65140.79140,646139.99
6/10/2025139.30140.97139.04139.52124,569138.73
6/09/2025138.53139.74137.96138.53154,378137.75
6/06/2025137.98138.20136.64137.93128,274137.15
6/05/2025136.64137.59132.89136.66161,687135.89
6/04/2025138.06138.41136.75137.12181,985136.34
6/03/2025135.84137.67134.14136.76164,763135.99
6/02/2025136.01137.25133.50136.32162,328135.55
5/30/2025134.82136.77133.75136.22294,697135.45
5/29/2025133.76135.60132.74135.06319,939134.30
5/28/2025133.21134.27131.53133.28246,642132.53
5/27/2025130.88133.40130.09133.34190,433132.59
5/23/2025128.79130.74128.79130.00246,076129.26
5/22/2025130.51131.82127.60131.25254,888130.51
5/21/2025128.50132.18128.50131.00219,099130.26
5/20/2025127.69130.23126.47130.04162,468129.31
5/19/2025125.23128.71124.04128.17258,583127.44