Interparfums Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	91.83	94.60	91.11	92.24	92.24	1.05%	354,101
Apr 27, 2026	91.37	93.04	90.75	91.28	91.28	0.10%	383,952
Apr 24, 2026	91.65	92.78	89.88	91.19	91.19	0.04%	315,011
Apr 23, 2026	91.83	93.30	90.60	91.15	91.15	-0.88%	146,258
Apr 22, 2026	94.88	95.30	91.43	91.96	91.96	-3.40%	238,659
Apr 21, 2026	98.01	98.72	95.08	95.20	95.20	-2.87%	177,021
Apr 20, 2026	98.30	98.74	96.84	98.01	98.01	-0.83%	157,207
Apr 17, 2026	95.11	99.00	95.11	98.83	98.83	5.10%	241,895
Apr 16, 2026	93.24	95.08	93.24	94.03	94.03	0.13%	201,396
Apr 15, 2026	96.00	96.16	93.49	93.91	93.91	-2.30%	156,350
Apr 14, 2026	95.57	96.93	95.57	96.12	96.12	0.66%	150,741
Apr 13, 2026	92.93	95.50	92.09	95.49	95.49	2.68%	248,911
Apr 10, 2026	91.68	93.21	91.02	93.00	93.00	1.44%	211,008
Apr 9, 2026	89.67	92.19	88.52	91.68	91.68	1.25%	218,386
Apr 8, 2026	94.00	94.25	90.33	90.55	90.55	0.23%	386,400
Apr 7, 2026	90.46	90.88	89.10	90.34	90.34	-0.36%	447,591
Apr 6, 2026	90.06	91.14	87.86	90.67	90.67	0.07%	379,810
Apr 2, 2026	91.59	92.32	89.09	90.61	90.61	-2.09%	435,505
Apr 1, 2026	90.87	93.32	90.80	92.54	92.54	1.87%	263,906
Mar 31, 2026	90.88	91.00	88.49	90.84	90.84	0.44%	303,566
Mar 30, 2026	90.94	91.77	90.10	90.44	90.44	-0.10%	232,620
Mar 27, 2026	91.00	92.64	88.01	90.53	90.53	-1.04%	364,885
Mar 26, 2026	90.56	92.24	90.56	91.48	91.48	0.24%	216,896
Mar 25, 2026	90.33	91.74	89.86	91.26	91.26	1.25%	241,998
Mar 24, 2026	89.88	91.24	89.43	90.13	90.13	-0.62%	206,534
Mar 23, 2026	91.65	93.00	90.40	90.69	90.69	0.81%	261,848
Mar 20, 2026	89.78	90.91	89.06	89.96	89.96	0.17%	993,805
Mar 19, 2026	87.55	90.39	87.33	89.81	89.81	1.94%	207,187
Mar 18, 2026	89.40	93.04	88.04	88.10	88.10	-2.34%	253,860
Mar 17, 2026	91.90	93.99	90.00	90.21	90.21	-1.09%	204,334
Mar 16, 2026	91.81	92.93	90.99	91.20	91.20	-0.32%	223,391
Mar 13, 2026	91.74	96.21	90.26	91.49	90.69	0.74%	256,132
Mar 12, 2026	92.88	92.88	89.07	90.82	90.03	-3.28%	188,585
Mar 11, 2026	93.81	94.62	92.22	93.90	93.08	-0.13%	182,727
Mar 10, 2026	92.67	94.99	92.66	94.02	93.20	0.93%	212,322
Mar 9, 2026	93.21	93.54	90.36	93.15	92.34	-1.51%	232,575
Mar 6, 2026	95.74	95.74	93.45	94.58	93.75	-1.36%	205,017
Mar 5, 2026	93.88	96.75	93.36	95.88	95.04	1.89%	359,590
Mar 4, 2026	95.50	96.21	90.51	94.10	93.28	-1.47%	418,449
Mar 3, 2026	97.51	97.92	93.87	95.50	94.66	-3.71%	303,424
Mar 2, 2026	99.14	99.63	97.26	99.18	98.31	-1.59%	275,434
Feb 27, 2026	103.09	103.11	99.85	100.78	99.90	-3.28%	339,397
Feb 26, 2026	102.52	105.00	102.15	104.20	103.29	2.55%	259,030
Feb 25, 2026	102.40	102.40	96.50	101.61	100.72	-1.32%	519,595
Feb 24, 2026	101.63	103.74	100.85	102.97	102.07	1.25%	212,452
Feb 23, 2026	102.84	103.03	98.94	101.70	100.81	-1.65%	289,508
Feb 20, 2026	101.18	103.80	100.11	103.41	102.51	2.23%	179,187
Feb 19, 2026	101.22	103.80	100.69	101.15	100.27	0.02%	367,089
Feb 18, 2026	101.08	102.07	99.49	101.13	100.25	0.38%	211,778
Feb 17, 2026	102.77	102.79	100.24	100.75	99.87	-1.46%	154,875
Feb 13, 2026	100.71	103.32	100.17	102.24	101.35	1.87%	153,377
Feb 12, 2026	100.93	102.40	100.15	100.36	99.48	-0.56%	282,048
Feb 11, 2026	100.90	101.08	99.17	100.93	100.05	0.33%	120,043
Feb 10, 2026	100.10	103.06	99.05	100.60	99.72	0.55%	223,307
Feb 9, 2026	102.26	102.68	98.38	100.05	99.18	-2.27%	279,221
Feb 6, 2026	101.00	103.64	101.00	102.37	101.47	1.40%	375,974
Feb 5, 2026	100.41	102.06	99.50	100.96	100.08	0.71%	274,641
Feb 4, 2026	98.53	101.57	98.44	100.25	99.37	2.42%	147,952
Feb 3, 2026	97.34	99.37	96.68	97.88	97.02	-0.26%	272,043
Feb 2, 2026	97.68	99.39	96.99	98.14	97.28	0.58%	149,779
Jan 30, 2026	95.57	97.86	95.57	97.57	96.72	2.11%	198,948
Jan 29, 2026	95.39	97.92	93.39	95.55	94.71	0.33%	266,620
Jan 28, 2026	97.74	97.74	94.81	95.24	94.41	-1.54%	125,082
Jan 27, 2026	97.83	98.31	96.55	96.73	95.88	-1.59%	203,535
Jan 26, 2026	98.56	98.66	96.19	98.29	97.43	-0.48%	218,552
Jan 23, 2026	97.52	99.30	97.08	98.76	97.90	0.89%	141,553
Jan 22, 2026	96.83	100.13	95.09	97.89	97.03	5.85%	309,355
Jan 21, 2026	91.52	92.63	90.88	92.48	91.67	1.29%	213,910
Jan 20, 2026	88.83	91.35	88.73	91.30	90.50	1.52%	175,538
Jan 16, 2026	90.01	92.00	88.72	89.93	89.14	-0.54%	196,358
Jan 15, 2026	90.44	91.31	88.32	90.42	89.63	-0.41%	211,369
Jan 14, 2026	87.98	90.93	87.64	90.79	90.00	3.42%	213,746
Jan 13, 2026	89.29	89.95	87.65	87.79	87.02	-1.69%	234,692
Jan 12, 2026	88.24	89.78	86.70	89.30	88.52	1.04%	288,309
Jan 9, 2026	88.29	90.01	86.93	88.38	87.61	0.20%	208,853
Jan 8, 2026	84.83	88.65	84.83	88.20	87.43	3.09%	141,477
Jan 7, 2026	87.89	87.93	84.98	85.56	84.81	-2.65%	204,876
Jan 6, 2026	85.75	88.38	85.75	87.89	87.12	2.62%	285,636
Jan 5, 2026	85.05	87.89	85.05	85.65	84.90	0.25%	374,273
Jan 2, 2026	85.08	86.16	84.10	85.44	84.69	0.72%	383,905
Dec 31, 2025	84.34	85.45	84.34	84.83	84.09	0.22%	324,222
Dec 30, 2025	84.55	85.36	84.16	84.64	83.90	-0.04%	209,054
Dec 29, 2025	85.49	86.18	84.54	84.67	83.93	-1.14%	295,040
Dec 26, 2025	84.88	86.10	84.79	85.65	84.90	0.45%	187,306
Dec 24, 2025	84.01	85.89	84.01	85.27	84.52	1.20%	129,604
Dec 23, 2025	84.25	85.52	82.97	84.26	83.52	0.08%	205,364
Dec 22, 2025	83.83	85.11	83.49	84.19	83.45	0.02%	557,291
Dec 19, 2025	83.30	84.18	81.93	84.17	83.43	0.50%	662,442
Dec 18, 2025	85.22	85.77	83.10	83.75	83.02	-1.62%	237,862
Dec 17, 2025	83.55	86.37	83.55	85.13	84.39	1.89%	266,541
Dec 16, 2025	83.68	86.11	82.99	83.55	82.82	0.44%	448,792
Dec 15, 2025	83.62	84.45	82.32	83.18	82.45	-1.21%	289,117
Dec 12, 2025	83.35	84.46	82.69	84.20	82.67	1.68%	254,217
Dec 11, 2025	82.74	84.52	82.59	82.81	81.31	-0.04%	231,981
Dec 10, 2025	81.94	83.93	81.50	82.84	81.34	1.27%	508,972
Dec 9, 2025	81.65	83.59	81.09	81.80	80.31	0.64%	247,067
Dec 8, 2025	82.86	83.05	81.05	81.28	79.80	-1.78%	334,359
Dec 5, 2025	81.74	83.61	81.41	82.75	81.25	0.75%	210,890
Dec 4, 2025	82.55	83.10	81.60	82.13	80.64	0.11%	165,539
Dec 3, 2025	80.75	82.38	80.75	82.04	80.55	1.60%	336,978