Interparfums, Inc. - Common Stock (IPAR)

111.85
+0.89 (0.80%)
NASDAQ · Last Trade: Oct 2nd, 12:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2026110.80113.95110.40111.85391,997111.85
9/30/2026115.57116.61110.64110.96290,237110.96
9/29/2026117.35117.75114.73115.09177,193115.09
9/28/2026117.14118.67114.61117.94194,286117.94
9/25/2026115.74118.72115.45117.93178,757117.93
9/24/2026117.51118.72115.23115.79188,784115.79
9/23/2026119.50119.75117.27117.40195,205117.40
9/22/2026115.24118.50115.23118.29240,987118.29
9/21/2026112.55112.93111.45112.76153,117112.76
9/18/2026110.25112.92109.25112.51740,884112.51
9/17/2026113.62114.00110.38110.74176,158110.74
9/16/2026110.68113.19110.35112.64187,308112.64
9/15/2026110.91111.14108.20109.99202,814109.99
9/14/2026112.77113.36111.39112.05184,145111.25
9/11/2026111.76112.19110.44112.01171,781111.21
9/10/2026111.12112.55109.51110.49152,148109.70
9/09/2026111.73112.25110.06111.62191,264110.82
9/08/2026115.82116.20112.56113.01129,133112.20
9/04/2026112.92116.93112.66116.69176,738115.86
9/03/2026117.21117.21113.79114.01251,713113.20
9/02/2026117.16118.55114.98116.46228,777115.63
9/01/2026117.06119.05116.22117.11187,246116.27
8/31/2026117.30117.48115.74117.43184,020116.59
8/28/2026118.32118.65114.89117.78159,040116.94
8/27/2026115.60117.74115.00117.27200,144116.43
8/26/2026117.03117.68115.27116.67196,468115.84
8/25/2026116.62118.18115.22116.56214,324115.73
8/24/2026115.60117.60112.20116.80227,805115.97
8/21/2026115.48115.79113.41115.60213,911114.78
8/20/2026115.84116.49114.68114.75231,710113.93
8/19/2026115.16118.33113.45117.01242,991116.17
8/18/2026111.70114.09110.29113.46271,819112.65
8/17/2026113.20115.08110.06111.78332,393110.98
8/14/2026113.53115.63111.88114.63156,666113.81
8/13/2026118.63120.86115.17115.48174,090114.66
8/12/2026120.97120.97116.09118.08374,862117.24
8/11/2026119.29120.91115.00120.04218,732119.18
8/10/2026117.98119.55116.65119.49234,319118.64
8/07/2026118.88123.12117.66122.97319,199122.09
8/06/2026123.91125.14118.71119.00317,685118.15
8/05/2026124.30128.28120.65123.37375,576122.49
8/04/2026124.54129.00123.64128.55368,171127.63
8/03/2026126.50128.06124.36124.92292,228124.03
7/31/2026124.66125.20122.15124.55268,827123.66
7/30/2026126.72126.77123.38125.57173,867124.67
7/29/2026126.03127.70121.99127.03256,351126.12
7/28/2026127.20129.29126.00127.67270,482126.76
7/27/2026123.32125.00120.92124.70225,088123.81
7/24/2026120.22123.59119.94122.55171,456121.67
7/23/2026119.13120.28115.59119.75240,981118.89
7/22/2026122.82124.48121.02122.22147,299121.35
7/21/2026123.53123.77121.59122.82204,460121.94
7/20/2026123.58124.77122.85124.40318,570123.51
7/17/2026122.31124.94120.64123.23218,430122.35
7/16/2026120.35123.14118.85122.72198,157121.84
7/15/2026117.15122.11116.85120.35418,702119.49
7/14/2026118.41120.10116.41117.80526,698116.96
7/13/2026119.01121.59117.01118.47207,944117.62
7/10/2026118.70121.66118.45119.28171,286118.43
7/09/2026115.60118.67113.97118.41407,298117.56
7/08/2026121.15121.20114.98115.62683,843114.80
7/07/2026121.50124.33120.53122.25411,080121.38
7/06/2026119.39121.35117.98121.07281,434120.21
7/02/2026116.33119.75116.29119.39526,975118.54