Skip to main content
Interparfums, Inc. (IPAR)
NASDAQ: IPAR · Real-Time Price · USD
131.91
-0.82 (-0.62%)
Jun 27, 2025, 4:00 PM - Market closed

Interparfums Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025132.99134.14130.26131.91131.91-0.62%326,665
Jun 26, 2025133.13134.20130.68132.73132.73-0.29%209,222
Jun 25, 2025133.25134.43132.37133.12133.12-0.40%136,740
Jun 24, 2025135.80136.40133.63133.66133.66-0.79%150,613
Jun 23, 2025131.05134.74131.05134.73134.731.88%181,298
Jun 20, 2025133.69134.46130.26132.25132.25-0.41%335,127
Jun 18, 2025135.90136.33132.56132.80132.80-1.87%259,503
Jun 17, 2025136.27138.84135.11135.33135.33-1.63%186,900
Jun 16, 2025137.65140.73137.35137.57137.571.11%178,606
Jun 13, 2025139.10141.52135.84136.06136.06-3.83%203,382
Jun 12, 2025139.59142.61138.01141.48140.650.49%147,997
Jun 11, 2025139.50141.42138.65140.79139.970.91%140,646
Jun 10, 2025139.30140.97139.04139.52138.700.71%124,579
Jun 9, 2025138.53139.74137.96138.53137.720.44%154,378
Jun 6, 2025137.98138.20136.64137.93137.120.93%128,274
Jun 5, 2025136.64137.60132.89136.66135.86-0.34%161,687
Jun 4, 2025138.06138.41136.75137.12136.320.26%181,985
Jun 3, 2025135.84137.67134.14136.76135.960.32%164,763
Jun 2, 2025136.01137.26133.50136.32135.520.07%162,328
May 30, 2025134.82136.77133.75136.22135.420.86%294,697
May 29, 2025133.76135.61132.74135.06134.271.34%319,939
May 28, 2025133.21134.27131.53133.28132.50-0.04%246,642
May 27, 2025130.88133.40130.09133.34132.562.57%190,433
May 23, 2025128.79130.74128.79130.00129.24-0.95%246,076
May 22, 2025130.51131.83127.60131.25130.480.19%254,888
May 21, 2025128.50132.18128.50131.00130.230.74%219,099
May 20, 2025127.69130.23126.47130.04129.281.46%162,468
May 19, 2025125.23128.71124.04128.17127.421.14%258,583
May 16, 2025125.38127.02125.00126.73125.991.32%126,474
May 15, 2025123.57125.13122.49125.08124.350.74%155,222
May 14, 2025124.12125.41121.16124.16123.43-0.43%143,351
May 13, 2025122.84125.54121.79124.69123.961.50%214,991
May 12, 2025123.45124.60120.43122.85122.133.26%522,719
May 9, 2025119.54120.79118.34118.97118.28-0.71%286,959
May 8, 2025120.98122.29118.91119.82119.120.09%536,327
May 7, 2025119.50120.24116.53119.71119.01-0.24%313,922
May 6, 2025108.71120.86108.71120.00119.308.73%449,842
May 5, 2025112.37113.75110.29110.37109.73-2.34%231,869
May 2, 2025112.80114.00109.25113.02112.363.65%246,291
May 1, 2025111.50111.50108.46109.04108.40-0.15%157,328
Apr 30, 2025108.58109.73105.13109.20108.56-0.68%186,135
Apr 29, 2025107.76110.30107.42109.95109.311.69%170,527
Apr 28, 2025108.09110.53107.48108.12107.49-0.30%420,476
Apr 25, 2025106.13108.45105.52108.45107.821.11%368,078
Apr 24, 2025108.00110.44107.07107.26106.63-0.37%353,162
Apr 23, 2025108.77111.26105.86107.66107.031.80%182,797
Apr 22, 2025105.90106.80104.13105.76105.140.69%263,821
Apr 21, 2025102.75105.14102.15105.04104.430.98%239,689
Apr 17, 2025102.45104.49102.45104.02103.411.53%132,750
Apr 16, 2025105.03105.03101.41102.45101.85-2.07%147,311