Skip to main content
Interparfums, Inc. (IPAR)
NASDAQ: IPAR · Real-Time Price · USD
82.74
+0.61 (0.74%)
At close: Dec 5, 2025, 4:00 PM EST
82.75
+0.01 (0.01%)
After-hours: Dec 5, 2025, 5:01 PM EST

Interparfums Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202581.7483.6181.4182.7582.750.75%210,867
Dec 4, 202582.5583.1081.6082.1382.130.11%158,754
Dec 3, 202580.7582.3880.7582.0482.041.60%330,181
Dec 2, 202581.7782.0779.5080.7580.75-0.10%299,932
Dec 1, 202580.6782.1080.0880.8380.83-0.54%258,841
Nov 28, 202580.8681.4780.5181.2781.270.43%114,160
Nov 26, 202580.1081.6380.0780.9280.920.76%347,606
Nov 25, 202580.3882.3679.7680.3180.310.93%367,720
Nov 24, 202581.0081.3279.3779.5779.57-1.29%307,022
Nov 21, 202582.3883.9879.9180.6180.61-0.49%431,578
Nov 20, 202580.9482.1978.5281.0181.010.92%426,754
Nov 19, 202583.3284.0877.2180.2780.27-6.46%563,238
Nov 18, 202584.0086.4583.1385.8185.812.37%334,453
Nov 17, 202587.3087.4483.5883.8283.82-4.13%278,601
Nov 14, 202587.4688.6986.0987.4387.43-0.06%212,719
Nov 13, 202588.5090.1287.1587.4887.48-1.22%148,189
Nov 12, 202587.7689.2087.1088.5688.561.02%179,757
Nov 11, 202587.8288.2886.6687.6787.670.72%245,279
Nov 10, 202587.5088.9286.1787.0487.04-0.39%302,018
Nov 7, 202587.6388.2886.5087.3887.38-0.41%201,530
Nov 6, 202590.0892.3186.8487.7487.74-3.85%207,062
Nov 5, 202589.2292.2088.9391.2591.251.86%225,640
Nov 4, 202590.2790.7688.8389.5889.58-1.10%243,400
Nov 3, 202588.9890.8987.4790.5890.581.60%345,922
Oct 31, 202588.8789.6387.6489.1589.15-0.29%233,251
Oct 30, 202591.3192.8489.3189.4189.41-2.50%216,238
Oct 29, 202595.2296.0991.3591.7091.70-4.39%204,555
Oct 28, 202594.7896.1293.1095.9195.91-0.07%255,588
Oct 27, 202596.6996.9795.2795.9895.98-0.53%213,141
Oct 24, 202598.3799.1295.9796.4996.49-1.55%184,321
Oct 23, 202599.1799.7897.7798.0198.01-1.02%220,375
Oct 22, 202599.23100.7398.3399.0299.02-0.21%202,725
Oct 21, 202597.8199.9796.9399.2399.230.40%229,456
Oct 20, 202598.6999.0696.9398.8398.830.47%254,565
Oct 17, 202596.1898.8995.5198.3798.372.47%184,171
Oct 16, 202595.6597.8995.0196.0096.001.00%423,528
Oct 15, 202594.5097.1794.0395.0595.051.24%287,817
Oct 14, 202591.7794.0191.0693.8993.891.50%211,789
Oct 13, 202592.8094.9891.8492.5092.500.04%283,860
Oct 10, 202593.8694.1191.1992.4692.46-1.61%193,472
Oct 9, 202594.6695.0892.6393.9793.97-0.95%202,870
Oct 8, 202594.1395.6993.7094.8794.871.13%164,035
Oct 7, 202593.8494.4793.0793.8193.810.43%306,736
Oct 6, 202594.4495.0493.3793.4193.41-1.15%230,971
Oct 3, 202594.1195.2294.1194.5094.500.43%272,161
Oct 2, 202594.0294.3892.4694.1094.10-0.16%244,889
Oct 1, 202598.2398.7893.5994.2594.25-4.20%390,064
Sep 30, 2025100.47100.6098.0098.3898.38-1.86%257,560
Sep 29, 2025101.37101.51100.18100.24100.24-0.98%302,373
Sep 26, 202599.75101.3699.75101.23101.231.35%169,093
Sep 25, 2025100.98101.6699.1399.8899.88-0.89%338,574
Sep 24, 2025101.63102.65100.60100.78100.78-1.17%341,101
Sep 23, 2025102.05103.45101.16101.97101.970.45%214,448
Sep 22, 2025101.39102.34101.12101.51101.510.10%197,115
Sep 19, 2025103.72104.45100.77101.41101.41-2.65%477,618
Sep 18, 2025103.91104.86102.99104.17104.170.66%397,458
Sep 17, 2025105.00106.59103.31103.49103.49-1.44%458,162
Sep 16, 2025105.97106.60103.87105.00105.00-1.11%434,648
Sep 15, 2025106.88107.89105.00106.18106.18-0.50%340,338
Sep 12, 2025108.98108.98106.14106.71105.91-1.68%263,559
Sep 11, 2025108.28109.63107.68108.53107.720.57%289,371
Sep 10, 2025115.25115.74107.77107.91107.10-6.94%406,180
Sep 9, 2025113.73116.11113.12115.96115.091.96%317,934
Sep 8, 2025113.10114.11111.62113.73112.880.56%238,262
Sep 5, 2025115.41115.58112.49113.10112.25-1.20%140,950
Sep 4, 2025113.56114.70113.11114.47113.610.69%141,637
Sep 3, 2025114.43116.05112.59113.69112.84-0.21%257,382
Sep 2, 2025114.07114.50112.27113.93113.08-0.88%188,996
Aug 29, 2025116.43117.22114.46114.94114.08-1.36%128,241
Aug 28, 2025116.20116.90114.01116.53115.660.44%207,167
Aug 27, 2025113.76116.48113.22116.02115.151.75%126,056
Aug 26, 2025115.57116.02113.36114.03113.18-0.84%200,253
Aug 25, 2025116.03116.45114.56115.00114.14-0.99%148,853
Aug 22, 2025112.80116.74112.80116.15115.284.01%237,407
Aug 21, 2025112.30112.97110.75111.67110.83-1.42%192,800
Aug 20, 2025111.90114.13111.23113.28112.431.07%473,431
Aug 19, 2025113.22113.65111.03112.08111.24-0.83%280,636
Aug 18, 2025112.80115.41112.80113.02112.170.20%265,695
Aug 15, 2025115.81115.81112.42112.80111.95-1.92%237,931
Aug 14, 2025116.78118.15113.80115.01114.15-2.75%202,954
Aug 13, 2025116.85119.56115.96118.26117.371.54%214,969
Aug 12, 2025116.00118.20115.79116.47115.601.23%195,010
Aug 11, 2025115.82116.73114.31115.05114.19-0.66%377,448
Aug 8, 2025117.64118.86115.59115.82114.95-1.10%180,894
Aug 7, 2025120.03120.03116.67117.11116.23-2.96%241,048
Aug 6, 2025116.27121.90113.60120.68119.781.84%438,060
Aug 5, 2025120.66122.66117.52118.50117.61-1.21%362,321
Aug 4, 2025119.72120.47118.76119.95119.051.38%196,207
Aug 1, 2025119.57119.57116.90118.32117.43-1.89%221,135
Jul 31, 2025121.78124.17119.90120.60119.70-1.78%234,278
Jul 30, 2025123.12128.62121.33122.78121.86-0.12%262,951
Jul 29, 2025125.37127.24120.27122.93122.01-1.73%347,583
Jul 28, 2025121.52125.43121.33125.09124.153.34%293,099
Jul 25, 2025122.56124.21120.98121.05120.14-0.78%180,822
Jul 24, 2025125.03126.88117.92122.00121.09-7.73%644,255
Jul 23, 2025133.61133.97131.66132.22131.23-0.32%114,960
Jul 22, 2025128.61133.19128.61132.65131.662.75%199,001
Jul 21, 2025129.50131.88128.79129.10128.13-0.31%171,968
Jul 18, 2025131.61131.70127.53129.50128.53-0.74%216,218
Jul 17, 2025133.15135.11130.21130.47129.49-2.13%211,401