Interparfums, Inc. (IPAR)
NASDAQ: IPAR · Real-Time Price · USD
122.85
+3.88 (3.26%)
At close: May 12, 2025, 4:00 PM
122.85
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Interparfums Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 123.45 | 124.60 | 120.43 | 122.42 | - | 2.90% | 419,642 |
| May 9, 2025 | 119.54 | 120.79 | 118.34 | 118.97 | 118.97 | -0.71% | 286,959 |
| May 8, 2025 | 120.98 | 122.29 | 118.91 | 119.82 | 119.82 | 0.09% | 536,327 |
| May 7, 2025 | 119.50 | 120.24 | 116.53 | 119.71 | 119.71 | -0.24% | 313,922 |
| May 6, 2025 | 108.71 | 120.86 | 108.71 | 120.00 | 120.00 | 8.73% | 449,842 |
| May 5, 2025 | 112.37 | 113.75 | 110.29 | 110.37 | 110.37 | -2.34% | 231,869 |
| May 2, 2025 | 112.80 | 114.00 | 109.25 | 113.02 | 113.02 | 3.65% | 246,291 |
| May 1, 2025 | 111.50 | 111.50 | 108.46 | 109.04 | 109.04 | -0.15% | 157,328 |
| Apr 30, 2025 | 108.58 | 109.73 | 105.13 | 109.20 | 109.20 | -0.68% | 186,135 |
| Apr 29, 2025 | 107.76 | 110.30 | 107.42 | 109.95 | 109.95 | 1.69% | 170,527 |
| Apr 28, 2025 | 108.09 | 110.53 | 107.48 | 108.12 | 108.12 | -0.30% | 420,476 |
| Apr 25, 2025 | 106.13 | 108.45 | 105.52 | 108.45 | 108.45 | 1.11% | 368,078 |
| Apr 24, 2025 | 108.00 | 110.44 | 107.07 | 107.26 | 107.26 | -0.37% | 353,162 |
| Apr 23, 2025 | 108.77 | 111.26 | 105.86 | 107.66 | 107.66 | 1.80% | 182,797 |
| Apr 22, 2025 | 105.90 | 106.80 | 104.13 | 105.76 | 105.76 | 0.69% | 263,821 |
| Apr 21, 2025 | 102.75 | 105.14 | 102.15 | 105.04 | 105.04 | 0.98% | 239,689 |
| Apr 17, 2025 | 102.45 | 104.49 | 102.45 | 104.02 | 104.02 | 1.53% | 132,750 |
| Apr 16, 2025 | 105.03 | 105.03 | 101.41 | 102.45 | 102.45 | -2.07% | 147,311 |
| Apr 15, 2025 | 105.04 | 105.81 | 102.69 | 104.62 | 104.62 | -1.24% | 231,432 |
| Apr 14, 2025 | 106.93 | 108.68 | 104.77 | 105.93 | 105.93 | -0.16% | 236,976 |
| Apr 11, 2025 | 104.09 | 106.29 | 102.34 | 106.10 | 106.10 | 1.56% | 201,725 |
| Apr 10, 2025 | 106.11 | 106.61 | 102.00 | 104.47 | 104.47 | -3.74% | 319,117 |
| Apr 9, 2025 | 99.20 | 110.46 | 99.18 | 108.53 | 108.53 | 8.86% | 409,140 |
| Apr 8, 2025 | 108.18 | 110.00 | 97.65 | 99.70 | 99.70 | -3.40% | 377,855 |
| Apr 7, 2025 | 98.81 | 106.87 | 98.81 | 103.21 | 103.21 | -0.87% | 420,609 |
| Apr 4, 2025 | 107.64 | 108.00 | 100.92 | 104.12 | 104.12 | -2.41% | 466,774 |
| Apr 3, 2025 | 109.65 | 109.65 | 102.49 | 106.69 | 106.69 | -6.80% | 518,104 |
| Apr 2, 2025 | 113.45 | 114.82 | 112.00 | 114.48 | 114.48 | 0.50% | 495,627 |
| Apr 1, 2025 | 114.33 | 115.79 | 113.06 | 113.91 | 113.91 | 0.04% | 479,356 |
| Mar 31, 2025 | 116.87 | 116.87 | 113.08 | 113.87 | 113.87 | -2.89% | 341,651 |
| Mar 28, 2025 | 121.30 | 122.94 | 116.13 | 117.26 | 117.26 | -3.48% | 334,547 |
| Mar 27, 2025 | 119.58 | 122.09 | 118.55 | 121.49 | 121.49 | 2.08% | 251,541 |
| Mar 26, 2025 | 120.45 | 120.95 | 117.88 | 119.02 | 119.02 | 0.39% | 256,597 |
| Mar 25, 2025 | 120.98 | 122.16 | 117.85 | 118.56 | 118.56 | -2.02% | 353,854 |
| Mar 24, 2025 | 120.34 | 121.38 | 117.86 | 121.01 | 121.01 | 2.21% | 262,306 |
| Mar 21, 2025 | 119.00 | 119.66 | 116.51 | 118.39 | 118.39 | -1.53% | 2,542,745 |
| Mar 20, 2025 | 123.24 | 124.53 | 120.21 | 120.23 | 120.23 | -1.89% | 200,133 |
| Mar 19, 2025 | 121.35 | 123.80 | 120.66 | 122.55 | 122.55 | 0.76% | 205,995 |
| Mar 18, 2025 | 124.16 | 125.87 | 121.36 | 121.63 | 121.63 | -2.63% | 275,434 |
| Mar 17, 2025 | 125.64 | 131.92 | 124.05 | 124.92 | 124.92 | -1.81% | 297,322 |
| Mar 14, 2025 | 124.00 | 127.72 | 124.00 | 127.22 | 127.22 | 2.04% | 180,144 |
| Mar 13, 2025 | 128.77 | 132.26 | 124.23 | 124.68 | 123.90 | -3.28% | 203,584 |
| Mar 12, 2025 | 132.00 | 132.00 | 127.01 | 128.91 | 128.10 | 0.03% | 221,360 |
| Mar 11, 2025 | 126.87 | 131.21 | 126.74 | 128.87 | 128.07 | 1.35% | 285,919 |
| Mar 10, 2025 | 134.95 | 135.87 | 126.82 | 127.15 | 126.36 | -5.72% | 374,801 |
| Mar 7, 2025 | 131.71 | 136.29 | 131.70 | 134.86 | 134.02 | 2.41% | 289,726 |
| Mar 6, 2025 | 131.51 | 133.56 | 130.98 | 131.68 | 130.86 | -1.07% | 308,463 |
| Mar 5, 2025 | 132.70 | 134.98 | 131.43 | 133.10 | 132.27 | 0.26% | 239,234 |
| Mar 4, 2025 | 133.58 | 135.11 | 132.24 | 132.76 | 131.93 | -1.70% | 171,892 |
| Mar 3, 2025 | 143.00 | 146.00 | 134.89 | 135.05 | 134.21 | -2.79% | 221,613 |