Interparfums Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	104.10	108.69	104.10	107.97	107.97	3.46%	824,044
Jun 25, 2026	103.31	105.00	102.89	104.36	104.36	0.11%	287,394
Jun 24, 2026	100.31	104.70	100.29	104.25	104.25	4.86%	242,836
Jun 23, 2026	98.70	100.31	98.04	99.42	99.42	1.71%	238,122
Jun 22, 2026	98.46	99.51	96.13	97.75	97.75	-1.35%	439,041
Jun 18, 2026	97.26	99.98	97.26	99.09	99.09	2.59%	525,327
Jun 17, 2026	100.17	101.38	96.39	96.59	96.59	-3.57%	190,572
Jun 16, 2026	99.88	100.99	96.63	100.17	100.17	0.75%	154,269
Jun 15, 2026	101.06	103.13	99.01	99.42	99.42	-1.54%	191,513
Jun 12, 2026	100.15	102.51	100.15	101.78	100.98	1.63%	240,181
Jun 11, 2026	98.36	100.85	98.07	100.15	99.36	1.82%	276,930
Jun 10, 2026	96.31	99.50	95.71	98.36	97.59	1.55%	299,320
Jun 9, 2026	92.76	97.02	92.76	96.86	96.10	4.84%	187,738
Jun 8, 2026	91.27	92.90	91.27	92.39	91.66	1.23%	239,518
Jun 5, 2026	88.88	91.57	88.67	91.27	90.55	2.69%	232,273
Jun 4, 2026	89.64	90.33	87.88	88.88	88.18	0.65%	187,609
Jun 3, 2026	91.14	91.53	87.71	88.31	87.62	-3.75%	196,253
Jun 2, 2026	92.54	93.65	90.90	91.75	91.03	-0.70%	233,150
Jun 1, 2026	95.01	96.20	90.59	92.40	91.67	-2.09%	351,944
May 29, 2026	96.25	97.00	94.31	94.37	93.63	-2.11%	175,296
May 28, 2026	94.48	96.84	92.76	96.40	95.64	1.35%	178,293
May 27, 2026	93.31	96.55	93.31	95.12	94.37	2.63%	223,403
May 26, 2026	92.82	93.09	91.87	92.68	91.95	0.05%	158,635
May 22, 2026	91.55	94.96	91.42	92.63	91.90	1.61%	347,660
May 21, 2026	89.51	91.60	88.45	91.16	90.44	0.99%	260,540
May 20, 2026	86.51	90.38	85.62	90.27	89.56	4.37%	249,143
May 19, 2026	87.80	88.39	86.22	86.49	85.81	-1.00%	203,477
May 18, 2026	86.16	88.66	86.12	87.36	86.67	1.39%	216,777
May 15, 2026	87.94	87.94	85.62	86.16	85.48	-1.78%	175,196
May 14, 2026	89.05	89.88	87.64	87.72	87.03	-1.17%	164,157
May 13, 2026	89.93	91.31	86.72	88.76	88.06	-1.56%	247,676
May 12, 2026	90.90	91.67	89.60	90.17	89.46	-0.09%	361,041
May 11, 2026	94.28	94.28	90.10	90.25	89.54	-4.48%	353,926
May 8, 2026	94.28	95.44	93.61	94.48	93.74	0.61%	192,478
May 7, 2026	93.97	94.68	91.63	93.91	93.17	-0.95%	276,990
May 6, 2026	96.03	97.12	91.10	94.81	94.06	3.39%	351,327
May 5, 2026	89.73	92.17	89.52	91.70	90.98	2.20%	304,815
May 4, 2026	91.21	92.08	89.59	89.73	89.02	-2.18%	168,098
May 1, 2026	92.33	93.14	91.07	91.73	91.01	0.56%	236,195
Apr 30, 2026	89.60	91.50	88.27	91.22	90.50	0.88%	214,725
Apr 29, 2026	91.40	92.31	89.73	90.42	89.71	-1.90%	234,773
Apr 28, 2026	91.83	94.60	91.11	92.17	91.45	0.98%	354,101
Apr 27, 2026	91.37	93.04	90.75	91.28	90.56	0.10%	383,952
Apr 24, 2026	91.65	92.78	89.88	91.19	90.47	0.04%	315,011
Apr 23, 2026	91.83	93.30	90.60	91.15	90.43	-0.88%	146,258
Apr 22, 2026	94.88	95.30	91.43	91.96	91.24	-3.40%	238,659
Apr 21, 2026	98.01	98.72	95.08	95.20	94.45	-2.87%	177,021
Apr 20, 2026	98.30	98.74	96.84	98.01	97.24	-0.83%	157,207
Apr 17, 2026	95.11	99.00	95.11	98.83	98.05	5.10%	241,895
Apr 16, 2026	93.24	95.08	93.24	94.03	93.29	0.13%	201,396
Apr 15, 2026	96.00	96.16	93.49	93.91	93.17	-2.30%	156,350
Apr 14, 2026	95.57	96.93	95.57	96.12	95.36	0.66%	150,741
Apr 13, 2026	92.93	95.50	92.09	95.49	94.74	2.68%	248,911
Apr 10, 2026	91.68	93.21	91.02	93.00	92.27	1.44%	211,008
Apr 9, 2026	89.67	92.19	88.52	91.68	90.96	1.25%	218,386
Apr 8, 2026	94.00	94.25	90.33	90.55	89.84	0.23%	386,400
Apr 7, 2026	90.46	90.88	89.10	90.34	89.63	-0.36%	447,591
Apr 6, 2026	90.06	91.14	87.86	90.67	89.96	0.07%	379,810
Apr 2, 2026	91.59	92.32	89.09	90.61	89.90	-2.09%	435,505
Apr 1, 2026	90.87	93.32	90.80	92.54	91.81	1.87%	263,906
Mar 31, 2026	90.88	91.00	88.49	90.84	90.13	0.44%	303,566
Mar 30, 2026	90.94	91.77	90.10	90.44	89.73	-0.10%	232,620
Mar 27, 2026	91.00	92.64	88.01	90.53	89.82	-1.04%	364,885
Mar 26, 2026	90.56	92.24	90.56	91.48	90.76	0.24%	216,896
Mar 25, 2026	90.33	91.74	89.86	91.26	90.54	1.25%	241,998
Mar 24, 2026	89.88	91.24	89.43	90.13	89.42	-0.62%	206,534
Mar 23, 2026	91.65	93.00	90.40	90.69	89.98	0.81%	261,848
Mar 20, 2026	89.78	90.91	89.06	89.96	89.25	0.17%	993,805
Mar 19, 2026	87.55	90.39	87.33	89.81	89.10	1.94%	207,187
Mar 18, 2026	89.40	93.04	88.04	88.10	87.41	-2.34%	253,860
Mar 17, 2026	91.90	93.99	90.00	90.21	89.50	-1.09%	204,334
Mar 16, 2026	91.81	92.93	90.99	91.20	90.48	0.56%	223,391
Mar 13, 2026	91.74	96.21	90.26	91.49	89.98	0.74%	256,132
Mar 12, 2026	92.88	92.88	89.07	90.82	89.32	-3.28%	188,585
Mar 11, 2026	93.81	94.62	92.22	93.90	92.35	-0.13%	182,727
Mar 10, 2026	92.67	94.99	92.66	94.02	92.47	0.93%	212,322
Mar 9, 2026	93.21	93.54	90.36	93.15	91.61	-1.51%	232,575
Mar 6, 2026	95.74	95.74	93.45	94.58	93.02	-1.36%	205,017
Mar 5, 2026	93.88	96.75	93.36	95.88	94.29	1.89%	359,590
Mar 4, 2026	95.50	96.21	90.51	94.10	92.54	-1.47%	418,449
Mar 3, 2026	97.51	97.92	93.87	95.50	93.92	-3.71%	303,424
Mar 2, 2026	99.14	99.63	97.26	99.18	97.54	-1.59%	275,434
Feb 27, 2026	103.09	103.11	99.85	100.78	99.11	-3.28%	339,397
Feb 26, 2026	102.52	105.00	102.15	104.20	102.48	2.55%	259,030
Feb 25, 2026	102.40	102.40	96.50	101.61	99.93	-1.32%	519,595
Feb 24, 2026	101.63	103.74	100.85	102.97	101.27	1.25%	212,452
Feb 23, 2026	102.84	103.03	98.94	101.70	100.02	-1.65%	289,508
Feb 20, 2026	101.18	103.80	100.11	103.41	101.70	2.23%	179,187
Feb 19, 2026	101.22	103.80	100.69	101.15	99.48	0.02%	367,089
Feb 18, 2026	101.08	102.07	99.49	101.13	99.46	0.38%	211,778
Feb 17, 2026	102.77	102.79	100.24	100.75	99.08	-1.46%	154,875
Feb 13, 2026	100.71	103.32	100.17	102.24	100.55	1.87%	153,377
Feb 12, 2026	100.93	102.40	100.15	100.36	98.70	-0.56%	282,048
Feb 11, 2026	100.90	101.08	99.17	100.93	99.26	0.33%	120,043
Feb 10, 2026	100.10	103.06	99.05	100.60	98.94	0.55%	223,307
Feb 9, 2026	102.26	102.68	98.38	100.05	98.40	-2.27%	279,221
Feb 6, 2026	101.00	103.64	101.00	102.37	100.68	1.40%	375,974
Feb 5, 2026	100.41	102.06	99.50	100.96	99.29	0.71%	274,641
Feb 4, 2026	98.53	101.57	98.44	100.25	98.59	2.42%	147,952
Feb 3, 2026	97.34	99.37	96.68	97.88	96.26	-0.26%	272,043