Interparfums Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	95.50	96.21	90.51	94.10	94.10	-1.47%	417,393
Mar 3, 2026	97.51	97.92	93.87	95.50	95.50	-3.71%	303,389
Mar 2, 2026	99.14	99.63	97.26	99.18	99.18	-1.59%	275,434
Feb 27, 2026	103.09	103.11	99.85	100.78	100.78	-3.28%	339,397
Feb 26, 2026	102.52	105.00	102.15	104.20	104.20	2.55%	259,029
Feb 25, 2026	102.40	102.40	96.50	101.61	101.61	-1.32%	519,594
Feb 24, 2026	101.63	103.74	100.85	102.97	102.97	1.25%	212,445
Feb 23, 2026	102.84	103.03	98.94	101.70	101.70	-1.65%	289,508
Feb 20, 2026	101.18	103.80	100.11	103.41	103.41	2.23%	179,187
Feb 19, 2026	101.22	103.80	100.69	101.15	101.15	0.02%	367,089
Feb 18, 2026	101.08	102.07	99.49	101.13	101.13	0.38%	211,778
Feb 17, 2026	102.77	102.79	100.24	100.75	100.75	-1.46%	154,856
Feb 13, 2026	100.71	103.32	100.17	102.24	102.24	1.87%	153,377
Feb 12, 2026	100.93	102.40	100.15	100.36	100.36	-0.56%	282,041
Feb 11, 2026	100.90	101.08	99.17	100.93	100.93	0.33%	120,039
Feb 10, 2026	100.10	103.06	99.05	100.60	100.60	0.55%	223,307
Feb 9, 2026	102.26	102.68	98.38	100.05	100.05	-2.27%	279,091
Feb 6, 2026	101.00	103.64	101.00	102.37	102.37	1.40%	366,371
Feb 5, 2026	100.41	102.06	99.50	100.96	100.96	0.71%	274,482
Feb 4, 2026	98.53	101.57	98.44	100.25	100.25	2.42%	147,952
Feb 3, 2026	97.34	99.37	96.68	97.88	97.88	-0.26%	272,043
Feb 2, 2026	97.68	99.39	96.99	98.14	98.14	0.58%	149,729
Jan 30, 2026	95.57	97.86	95.57	97.57	97.57	2.11%	198,934
Jan 29, 2026	95.39	97.92	93.39	95.55	95.55	0.33%	266,619
Jan 28, 2026	97.74	97.74	94.81	95.24	95.24	-1.54%	123,789
Jan 27, 2026	97.83	98.31	96.55	96.73	96.73	-1.59%	203,530
Jan 26, 2026	98.56	98.66	96.19	98.29	98.29	-0.48%	218,546
Jan 23, 2026	97.52	99.30	97.08	98.76	98.76	0.89%	141,376
Jan 22, 2026	96.83	100.13	95.09	97.89	97.89	5.85%	309,245
Jan 21, 2026	91.52	92.63	90.88	92.48	92.48	1.29%	213,541
Jan 20, 2026	88.83	91.35	88.73	91.30	91.30	1.52%	175,512
Jan 16, 2026	90.01	92.00	88.72	89.93	89.93	-0.54%	185,711
Jan 15, 2026	90.44	91.31	88.32	90.42	90.42	-0.41%	211,369
Jan 14, 2026	87.98	90.93	87.64	90.79	90.79	3.42%	213,743
Jan 13, 2026	89.29	89.95	87.65	87.79	87.79	-1.69%	234,643
Jan 12, 2026	88.24	89.78	86.70	89.30	89.30	1.04%	288,308
Jan 9, 2026	88.29	90.01	86.93	88.38	88.38	0.20%	208,853
Jan 8, 2026	84.83	88.65	84.83	88.20	88.20	3.09%	141,477
Jan 7, 2026	87.89	87.93	84.98	85.56	85.56	-2.65%	204,876
Jan 6, 2026	85.75	88.38	85.75	87.89	87.89	2.62%	285,636
Jan 5, 2026	85.05	87.89	85.05	85.65	85.65	0.25%	374,273
Jan 2, 2026	85.08	86.16	84.10	85.44	85.44	0.72%	383,905
Dec 31, 2025	84.34	85.45	84.34	84.83	84.83	0.22%	324,222
Dec 30, 2025	84.55	85.36	84.16	84.64	84.64	-0.04%	209,054
Dec 29, 2025	85.49	86.18	84.54	84.67	84.67	-1.14%	295,040
Dec 26, 2025	84.88	86.10	84.79	85.65	85.65	0.45%	187,306
Dec 24, 2025	84.01	85.89	84.01	85.27	85.27	1.20%	129,604
Dec 23, 2025	84.25	85.52	82.97	84.26	84.26	0.08%	205,364
Dec 22, 2025	83.83	85.11	83.49	84.19	84.19	0.02%	557,291
Dec 19, 2025	83.30	84.18	81.93	84.17	84.17	0.50%	662,442
Dec 18, 2025	85.22	85.77	83.10	83.75	83.75	-1.62%	237,862
Dec 17, 2025	83.55	86.37	83.55	85.13	85.13	1.89%	266,541
Dec 16, 2025	83.68	86.11	82.99	83.55	83.55	0.44%	448,792
Dec 15, 2025	83.62	84.45	82.32	83.18	83.18	-1.21%	289,117
Dec 12, 2025	83.35	84.46	82.69	84.20	83.40	1.68%	254,217
Dec 11, 2025	82.74	84.52	82.59	82.81	82.02	-0.04%	231,981
Dec 10, 2025	81.94	83.93	81.50	82.84	82.05	1.27%	508,972
Dec 9, 2025	81.65	83.59	81.09	81.80	81.02	0.64%	247,067
Dec 8, 2025	82.86	83.05	81.05	81.28	80.51	-1.78%	334,359
Dec 5, 2025	81.74	83.61	81.41	82.75	81.96	0.75%	210,890
Dec 4, 2025	82.55	83.10	81.60	82.13	81.35	0.11%	165,539
Dec 3, 2025	80.75	82.38	80.75	82.04	81.26	1.60%	336,978
Dec 2, 2025	81.77	82.07	79.50	80.75	79.98	-0.10%	299,933
Dec 1, 2025	80.67	82.10	80.08	80.83	80.06	-0.54%	258,841
Nov 28, 2025	80.86	81.47	80.51	81.27	80.50	0.43%	148,073
Nov 26, 2025	80.10	81.63	80.07	80.92	80.15	0.76%	347,609
Nov 25, 2025	80.38	82.36	79.76	80.31	79.55	0.93%	371,620
Nov 24, 2025	81.00	81.32	79.37	79.57	78.81	-1.29%	341,693
Nov 21, 2025	82.38	83.98	79.91	80.61	79.84	-0.49%	445,972
Nov 20, 2025	80.94	82.19	78.52	81.01	80.24	0.92%	426,754
Nov 19, 2025	83.32	84.08	77.21	80.27	79.51	-6.46%	563,238
Nov 18, 2025	84.00	86.45	83.13	85.81	84.99	2.37%	334,453
Nov 17, 2025	87.30	87.44	83.58	83.82	83.02	-4.13%	278,601
Nov 14, 2025	87.46	88.69	86.09	87.43	86.60	-0.06%	212,719
Nov 13, 2025	88.50	90.12	87.15	87.48	86.65	-1.22%	148,189
Nov 12, 2025	87.76	89.20	87.10	88.56	87.72	1.02%	179,757
Nov 11, 2025	87.82	88.28	86.66	87.67	86.84	0.72%	245,279
Nov 10, 2025	87.50	88.92	86.17	87.04	86.21	-0.39%	302,018
Nov 7, 2025	87.63	88.28	86.50	87.38	86.55	-0.41%	201,530
Nov 6, 2025	90.08	92.31	86.84	87.74	86.91	-3.85%	207,062
Nov 5, 2025	89.22	92.20	88.93	91.25	90.38	1.86%	225,640
Nov 4, 2025	90.27	90.76	88.83	89.58	88.73	-1.10%	243,400
Nov 3, 2025	88.98	90.89	87.47	90.58	89.72	1.60%	345,922
Oct 31, 2025	88.87	89.63	87.64	89.15	88.30	-0.29%	233,251
Oct 30, 2025	91.31	92.84	89.31	89.41	88.56	-2.50%	216,238
Oct 29, 2025	95.22	96.09	91.35	91.70	90.83	-4.39%	204,555
Oct 28, 2025	94.78	96.12	93.10	95.91	95.00	-0.07%	255,588
Oct 27, 2025	96.69	96.97	95.27	95.98	95.07	-0.53%	213,141
Oct 24, 2025	98.37	99.12	95.97	96.49	95.57	-1.55%	184,321
Oct 23, 2025	99.17	99.78	97.77	98.01	97.08	-1.02%	220,375
Oct 22, 2025	99.23	100.73	98.33	99.02	98.08	-0.21%	202,725
Oct 21, 2025	97.81	99.97	96.93	99.23	98.29	0.40%	229,456
Oct 20, 2025	98.69	99.06	96.93	98.83	97.89	0.47%	254,565
Oct 17, 2025	96.18	98.89	95.51	98.37	97.44	2.47%	184,171
Oct 16, 2025	95.65	97.89	95.01	96.00	95.09	1.00%	423,528
Oct 15, 2025	94.50	97.17	94.03	95.05	94.15	1.24%	287,817
Oct 14, 2025	91.77	94.01	91.06	93.89	93.00	1.50%	211,789
Oct 13, 2025	92.80	94.98	91.84	92.50	91.62	0.04%	283,860
Oct 10, 2025	93.86	94.11	91.19	92.46	91.58	-1.61%	193,472
Oct 9, 2025	94.66	95.08	92.63	93.97	93.08	-0.95%	202,870