Interparfums Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	25.00	25.54	24.88	25.54	25.54	3.07%	46,909
Dec 4, 2025	24.40	24.82	24.28	24.78	24.78	1.56%	24,333
Dec 3, 2025	24.44	24.60	24.10	24.40	24.40	-	37,303
Dec 2, 2025	24.60	24.78	24.30	24.40	24.40	-0.73%	34,767
Dec 1, 2025	24.14	24.60	23.96	24.58	24.58	0.49%	40,604
Nov 28, 2025	24.12	24.48	23.96	24.46	24.46	1.58%	33,612
Nov 27, 2025	23.88	24.24	23.86	24.08	24.08	0.84%	34,981
Nov 26, 2025	24.04	24.20	23.84	23.88	23.88	-0.08%	37,614
Nov 25, 2025	23.92	24.00	23.62	23.90	23.90	-0.58%	47,947
Nov 24, 2025	24.20	24.50	24.00	24.04	24.04	1.52%	83,135
Nov 21, 2025	23.00	23.68	22.96	23.68	23.68	4.13%	65,552
Nov 20, 2025	24.50	24.66	22.52	22.74	22.74	-6.27%	199,689
Nov 19, 2025	25.18	25.40	23.76	24.26	24.26	-8.93%	222,618
Nov 18, 2025	26.72	26.78	26.40	26.64	26.64	-0.89%	29,302
Nov 17, 2025	27.04	27.14	26.72	26.88	26.88	-0.52%	33,108
Nov 14, 2025	27.18	27.32	26.88	27.02	27.02	-0.81%	24,235
Nov 13, 2025	27.62	27.94	27.14	27.24	27.24	-1.23%	31,453
Nov 12, 2025	27.76	27.96	27.58	27.58	27.58	-0.43%	31,932
Nov 11, 2025	27.54	27.76	27.52	27.70	27.70	0.73%	15,172
Nov 10, 2025	27.74	27.86	27.40	27.50	27.50	0.81%	16,325
Nov 7, 2025	27.34	27.44	27.04	27.28	27.28	-	31,321
Nov 6, 2025	27.84	27.98	27.22	27.28	27.28	-2.08%	33,311
Nov 5, 2025	28.00	28.28	27.86	27.86	27.86	-1.49%	34,840
Nov 4, 2025	28.26	28.46	28.02	28.28	28.28	-0.63%	32,574
Nov 3, 2025	28.60	29.06	28.40	28.46	28.46	-0.21%	17,582
Oct 31, 2025	28.36	28.84	28.34	28.52	28.52	0.49%	33,230
Oct 30, 2025	28.46	28.80	28.26	28.38	28.38	-0.42%	25,311
Oct 29, 2025	29.00	29.08	28.50	28.50	28.50	-1.79%	35,926
Oct 28, 2025	29.48	29.78	29.02	29.02	29.02	-1.69%	44,435
Oct 27, 2025	29.74	30.04	29.52	29.52	29.52	-0.40%	32,046
Oct 24, 2025	29.84	29.88	29.48	29.64	29.64	-0.47%	25,322
Oct 23, 2025	29.92	30.50	29.78	29.78	29.78	-1.39%	36,786
Oct 22, 2025	29.60	30.58	29.40	30.20	30.20	1.00%	131,514
Oct 21, 2025	31.00	31.30	29.50	29.90	29.90	-0.33%	59,762
Oct 20, 2025	30.18	30.58	29.88	30.00	30.00	-0.20%	56,011
Oct 17, 2025	29.44	30.06	29.34	30.06	30.06	1.35%	45,286
Oct 16, 2025	29.30	29.80	29.28	29.66	29.66	1.37%	27,944
Oct 15, 2025	28.30	29.60	28.20	29.26	29.26	6.17%	64,613
Oct 14, 2025	27.98	28.18	27.50	27.56	27.56	-1.71%	48,350
Oct 13, 2025	27.88	28.30	27.88	28.04	28.04	1.08%	39,755
Oct 10, 2025	28.14	28.58	27.74	27.74	27.74	-1.28%	42,020
Oct 9, 2025	29.00	29.04	28.10	28.10	28.10	-2.97%	43,246
Oct 8, 2025	28.60	29.18	28.60	28.96	28.96	1.12%	40,780
Oct 7, 2025	28.36	28.70	28.22	28.64	28.64	1.06%	27,197
Oct 6, 2025	28.58	28.68	28.04	28.34	28.34	-1.46%	31,162
Oct 3, 2025	28.50	28.80	28.38	28.76	28.76	1.05%	52,488
Oct 2, 2025	28.10	28.68	28.02	28.46	28.46	1.72%	53,140
Oct 1, 2025	28.00	28.34	27.92	27.98	27.98	-0.36%	35,086
Sep 30, 2025	28.28	28.30	27.80	28.08	28.08	-1.40%	68,327
Sep 29, 2025	28.20	28.50	27.62	28.48	28.48	-1.79%	77,754