Dark

IPAR
Interparfums, Inc. Common Stock
stock NASDAQ

At Close

Jul 13, 2026 3:59:55 PM EDT

118.48USD-0.671%(-0.80)207,939

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-119.28)0

After-hours

Jul 9, 2026 4:00:30 PM EDT

118.41USD-0.025%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	119.0100	121.8900	117.1100	118.4800	-0.671%	207,939	0.000%
2026-07-10	118.7000	121.6600	118.4500	119.2800	+0.735%	171,286	-0.671%
2026-07-09	115.6000	118.6700	113.9750	118.4100	+2.413%	407,298	+0.059%
2026-07-08	121.1500	121.2000	114.9800	115.6200	-5.423%	683,865	+2.474%
2026-07-07	121.5000	124.3300	120.5250	122.2500	+0.975%	411,080	-3.084%
2026-07-06	119.3900	121.3500	117.9800	121.0700	+1.407%	281,633	-2.139%
2026-07-02	116.3300	119.7500	116.2900	119.3900	+3.225%	526,975	-0.762%
2026-07-01	112.1800	116.1450	112.1800	115.6600	+3.397%	390,388	+2.438%
2026-06-30	108.8200	112.3600	106.8550	111.8600	+1.719%	447,096	+5.918%
2026-06-29	107.4500	110.1200	104.5050	109.9700	+1.852%	365,007	+7.738%
2026-06-26	104.1000	108.6900	104.1000	107.9700	+3.459%	830,948	+9.734%
2026-06-25	103.3100	105.0000	102.8850	104.3600	+0.106%	287,395	+13.530%
2026-06-24	100.3100	104.7000	100.2900	104.2500	+4.858%	242,836	+13.650%
2026-06-23	98.7000	100.3100	98.0400	99.4200	+1.708%	238,123	+19.171%
2026-06-22	98.4600	99.5100	96.1300	97.7500	-1.352%	439,041	+21.207%
2026-06-18	97.2600	99.9800	97.2600	99.0900	+2.588%	525,327	+19.568%
2026-06-17	100.1700	101.3800	96.3900	96.5900	-3.569%	190,572	+22.663%
2026-06-16	99.8800	100.9900	96.6300	100.1650	+0.749%	154,270	+18.285%
2026-06-15	101.0600	103.1300	99.0100	99.4200	-2.319%	191,513	+19.171%
2026-06-12	100.1500	102.5050	100.1500	101.7800	+1.628%	240,182	+16.408%
2026-06-11	98.3600	100.8500	98.0650	100.1500	+1.820%	276,930	+18.303%
2026-06-10	96.3100	99.5000	95.7100	98.3600	+1.549%	299,320	+20.455%
2026-06-09	92.7600	97.0200	92.7600	96.8600	+4.838%	187,739	+22.321%
2026-06-08	91.2700	92.9000	91.2700	92.3900	+1.227%	239,518	+28.239%
2026-06-05	88.8800	91.5650	88.6700	91.2700	+2.689%	232,273	+29.813%
2026-06-04	89.6400	90.3325	87.8750	88.8800	+0.645%	187,610	+33.303%
2026-06-03	91.1400	91.5300	87.7100	88.3100	-3.749%	196,253	+34.164%
2026-06-02	92.5400	93.6500	90.9000	91.7500	-0.703%	233,151	+29.134%
2026-06-01	95.0100	96.1950	90.5900	92.4000	-2.088%	351,944	+28.225%
2026-05-29	96.2500	96.9999	94.3100	94.3700	-2.106%	175,297	+25.548%
2026-05-28	94.4800	96.8400	92.7600	96.4000	+1.346%	178,294	+22.905%
2026-05-27	93.3100	96.5500	93.3100	95.1200	+2.633%	223,403	+24.558%
2026-05-26	92.8200	93.0900	91.8700	92.6800	+0.054%	158,636	+27.838%
2026-05-22	91.5500	94.9600	91.4150	92.6300	+1.613%	347,661	+27.907%
2026-05-21	89.5100	91.6000	88.4500	91.1600	+0.986%	260,540	+29.969%
2026-05-20	86.5100	90.3800	85.6200	90.2700	+4.370%	249,144	+31.251%
2026-05-19	87.8000	88.3900	86.2200	86.4900	-0.996%	203,477	+36.987%
2026-05-18	86.1600	88.6600	86.1200	87.3600	+1.393%	216,778	+35.623%
2026-05-15	87.9400	87.9400	85.6200	86.1600	-1.778%	175,196	+37.512%
2026-05-14	89.0500	89.8800	87.6400	87.7200	-1.172%	164,158	+35.066%
2026-05-13	89.9300	91.3100	86.7200	88.7600	-1.564%	247,677	+33.484%
2026-05-12	90.9000	91.6700	89.6000	90.1700	-0.089%	361,042	+31.396%
2026-05-11	94.2800	94.2800	90.1000	90.2500	-4.477%	353,927	+31.280%
2026-05-08	94.2800	95.4400	93.6100	94.4800	+0.607%	192,479	+25.402%
2026-05-07	93.9700	94.6750	91.6300	93.9100	-0.949%	276,991	+26.163%
2026-05-06	96.0300	97.1150	91.1000	94.8100	+3.391%	351,327	+24.966%
2026-05-05	89.7300	92.1700	89.5200	91.7000	+2.195%	304,815	+29.204%
2026-05-04	91.2100	92.0750	89.5900	89.7300	-2.180%	168,098	+32.041%
2026-05-01	92.3300	93.1350	91.0729	91.7300	+0.559%	236,195	+29.162%
2026-04-30	89.6020	91.5000	88.2700	91.2200	+0.885%	214,725	+29.884%
2026-04-29	91.4000	92.3100	89.7300	90.4200	-1.899%	234,774	+31.033%
2026-04-28	91.8300	94.5950	91.1100	92.1700	+0.975%	354,102	+28.545%
2026-04-27	91.3700	93.0400	90.7450	91.2800	+0.099%	383,952	+29.798%
2026-04-24	91.6500	92.7800	89.8800	91.1900	+0.044%	315,012	+29.927%
2026-04-23	91.8300	93.3000	90.6000	91.1500	-0.881%	146,259	+29.984%
2026-04-22	94.8800	95.2950	91.4300	91.9600	-3.403%	238,660	+28.839%
2026-04-21	98.0100	98.7200	95.0800	95.2000	-2.867%	176,931	+24.454%
2026-04-20	98.3000	98.7400	96.8400	98.0100	-0.830%	157,208	+20.886%
2026-04-17	95.1100	99.0000	95.1100	98.8300	+5.105%	241,895	+19.883%
2026-04-16	93.2400	95.0800	93.2400	94.0300	+0.133%	201,397	+26.002%
2026-04-15	96.0000	96.1600	93.4900	93.9050	-2.304%	156,350	+26.170%
2026-04-14	95.5700	96.9300	95.5700	96.1200	+0.660%	150,741	+23.263%
2026-04-13	92.9300	95.5000	92.0934	95.4900	+2.677%	248,911	+24.076%
2026-04-10	91.6800	93.2100	91.0150	93.0000	+1.440%	211,009	+27.398%
2026-04-09	89.6700	92.1900	88.5200	91.6800	+1.248%	218,386	+29.232%
2026-04-08	94.0000	94.2500	90.3300	90.5500	+0.232%	386,400	+30.845%
2026-04-07	90.4600	90.8800	89.0950	90.3400	-0.364%	447,592	+31.149%
2026-04-06	90.0600	91.1400	87.8600	90.6700	+0.066%	379,810	+30.672%
2026-04-02	91.5900	92.3200	89.0900	90.6100	-2.086%	435,505	+30.758%
2026-04-01	90.8700	93.3200	90.8000	92.5400	+1.871%	263,906	+28.031%
2026-03-31	90.8800	91.0000	88.4900	90.8400	+0.442%	303,566	+30.427%
2026-03-30	90.9400	91.7700	90.1000	90.4400	-0.099%	232,620	+31.004%
2026-03-27	91.0000	92.6400	88.0100	90.5300	-1.038%	364,885	+30.874%
2026-03-26	90.5600	92.2400	90.5600	91.4800	+0.241%	216,896	+29.515%
2026-03-25	90.3300	91.7400	89.8600	91.2600	+1.254%	241,998	+29.827%
2026-03-24	89.8800	91.2400	89.4300	90.1300	-0.617%	206,534	+31.455%
2026-03-23	91.6500	93.0000	90.4000	90.6900	+0.811%	261,849	+30.643%
2026-03-20	89.7800	90.9050	89.0550	89.9600	+0.167%	992,417	+31.703%
2026-03-19	87.5500	90.3900	87.3301	89.8100	+1.941%	207,188	+31.923%
2026-03-18	89.4000	93.0400	88.0400	88.1000	-2.339%	253,860	+34.484%
2026-03-17	91.9000	93.9900	90.0000	90.2100	-1.086%	204,334	+31.338%
2026-03-16	91.8100	92.9300	90.9900	91.2000	-0.317%	223,392	+29.912%
2026-03-13	91.7400	96.2100	90.2600	91.4900	+0.738%	256,133	+29.500%
2026-03-12	92.8800	92.8800	89.0700	90.8200	-3.280%	188,585	+30.456%
2026-03-11	93.8100	94.6200	92.2200	93.9000	-0.128%	182,728	+26.177%
2026-03-10	92.6700	94.9925	92.6550	94.0200	+0.934%	212,323	+26.016%
2026-03-09	93.2100	93.5400	90.3600	93.1500	-1.512%	232,575	+27.193%
2026-03-06	95.7400	95.7400	93.4450	94.5800	-1.356%	205,017	+25.270%
2026-03-05	93.8800	96.7500	93.3550	95.8800	+1.892%	359,590	+23.571%
2026-03-04	95.5000	96.2100	90.5050	94.1000	-1.466%	418,449	+25.909%
2026-03-03	97.5100	97.9150	93.8650	95.5000	-3.710%	303,425	+24.063%
2026-03-02	99.1400	99.6300	97.2600	99.1800	-1.588%	275,435	+19.460%
2026-02-27	103.0900	103.1100	99.8500	100.7800	-3.282%	339,398	+17.563%
2026-02-26	102.5200	105.0000	102.1500	104.2000	+2.549%	259,029	+13.704%
2026-02-25	102.4000	102.4000	96.5000	101.6100	-1.321%	519,596	+16.603%
2026-02-24	101.6300	103.7400	100.8500	102.9700	+1.249%	212,452	+15.063%
2026-02-23	102.8400	103.0300	98.9400	101.7000	-1.654%	289,508	+16.500%
2026-02-20	101.1800	103.7950	100.1100	103.4100	+2.234%	179,187	+14.573%
2026-02-19	101.2200	103.8000	100.6900	101.1500	+0.020%	367,089	+17.133%
2026-02-18	101.0800	102.0700	99.4900	101.1300	+0.377%	211,778	+17.156%
2026-02-17	102.7700	102.7900	100.2400	100.7500	-1.457%	154,875	+17.598%
2026-02-13	100.7100	103.3200	100.1700	102.2400	+1.873%	151,613	+15.884%
2026-02-12	100.9300	102.4000	100.1500	100.3600	-0.565%	282,048	+18.055%
2026-02-11	100.9000	101.0775	99.1650	100.9300	+0.328%	120,043	+17.388%
2026-02-10	100.1000	103.0550	99.0500	100.6000	+0.550%	223,307	+17.773%
2026-02-09	102.2600	102.6800	98.3800	100.0500	-2.266%	279,221	+18.421%
2026-02-06	100.9950	103.6400	100.9950	102.3700	+1.397%	375,974	+15.737%
2026-02-05	100.4100	102.0600	99.5000	100.9600	+0.708%	274,641	+17.353%
2026-02-04	98.5300	101.5700	98.4400	100.2500	+2.421%	147,951	+18.185%
2026-02-03	97.3400	99.3700	96.6800	97.8800	-0.265%	272,043	+21.046%
2026-02-02	97.6800	99.3900	96.9850	98.1400	+0.584%	149,779	+20.725%
2026-01-30	95.5700	97.8600	95.5700	97.5700	+2.114%	198,948	+21.431%
2026-01-29	95.3900	97.9200	93.3859	95.5500	+0.325%	266,620	+23.998%
2026-01-28	97.7400	97.7400	94.8100	95.2400	-1.540%	125,082	+24.402%
2026-01-27	97.8300	98.3100	96.5500	96.7300	-1.587%	203,535	+22.485%
2026-01-26	98.5600	98.6550	96.1900	98.2900	-0.476%	218,552	+20.541%
2026-01-23	97.5200	99.3000	97.0800	98.7600	+0.889%	141,571	+19.968%
2026-01-22	96.8300	100.1300	95.0900	97.8900	+5.850%	309,355	+21.034%
2026-01-21	91.5200	92.6300	90.8800	92.4800	+1.292%	213,868	+28.114%
2026-01-20	88.8300	91.3500	88.7260	91.3000	+1.523%	175,538	+29.770%
2026-01-16	90.0100	91.9999	88.7200	89.9300	-0.542%	196,358	+31.747%
2026-01-15	90.4400	91.3100	88.3200	90.4200	-0.408%	211,369	+31.033%
2026-01-14	87.9800	90.9300	87.6400	90.7900	+3.417%	213,746	+30.499%
2026-01-13	89.2900	89.9500	87.6500	87.7900	-1.691%	234,643	+34.958%
2026-01-12	88.2400	89.7799	86.7000	89.3000	+1.041%	288,309	+32.676%
2026-01-09	88.2900	90.0100	86.9300	88.3800	+0.204%	207,811	+34.057%
2026-01-08	84.8300	88.6500	84.8300	88.2000	+3.086%	141,477	+34.331%
2026-01-07	87.8900	87.9250	84.9800	85.5600	-2.651%	204,876	+38.476%
2026-01-06	85.7500	88.3800	85.7500	87.8900	+2.615%	285,636	+34.805%
2026-01-05	85.0500	87.8900	85.0500	85.6500	+0.246%	374,273	+38.330%
2026-01-02	85.0800	86.1599	84.1000	85.4400	+0.719%	383,905	+38.670%
2025-12-31	84.3400	85.4500	84.3400	84.8300	+0.224%	324,222	+39.668%
2025-12-30	84.5500	85.3640	84.1600	84.6400	-0.035%	209,054	+39.981%
2025-12-29	85.4900	86.1800	84.5400	84.6700	-1.144%	295,040	+39.931%
2025-12-26	84.8800	86.1000	84.7924	85.6500	+0.446%	187,306	+38.330%
2025-12-24	84.0100	85.8900	84.0100	85.2700	+1.199%	129,604	+38.947%
2025-12-23	84.2500	85.5200	82.9700	84.2600	+0.083%	205,364	+40.612%
2025-12-22	83.8300	85.1100	83.4850	84.1900	+0.024%	557,291	+40.729%
2025-12-19	83.3000	84.1840	81.9277	84.1700	+0.501%	662,442	+40.763%
2025-12-18	85.2200	85.7650	83.0950	83.7500	-1.621%	237,862	+41.469%
2025-12-17	83.5500	86.3700	83.5500	85.1300	+1.891%	266,541	+39.175%
2025-12-16	83.6800	86.1050	82.9850	83.5500	+0.445%	448,792	+41.807%
2025-12-15	83.6200	84.4500	82.3200	83.1800	-1.211%	289,117	+42.438%
2025-12-12	83.3500	84.4550	82.6900	84.2000	+1.679%	254,217	+40.713%
2025-12-11	82.7400	84.5150	82.5900	82.8100	-0.036%	231,981	+43.075%
2025-12-10	81.9400	83.9300	81.5000	82.8400	+1.271%	508,972	+43.023%
2025-12-09	81.6500	83.5900	81.0900	81.8000	+0.640%	247,067	+44.841%
2025-12-08	82.8600	83.0500	81.0500	81.2800	-1.776%	334,359	+45.768%
2025-12-05	81.7400	83.6100	81.4100	82.7500	+0.755%	210,890	+43.178%
2025-12-04	82.5500	83.1000	81.6000	82.1300	+0.110%	165,539	+44.259%
2025-12-03	80.7500	82.3800	80.7500	82.0400	+1.598%	336,978	+44.417%
2025-12-02	81.7700	82.0700	79.5000	80.7500	-0.099%	299,933	+46.724%
2025-12-01	80.6700	82.1000	80.0800	80.8300	-0.541%	258,841	+46.579%
2025-11-28	80.8600	81.4700	80.5100	81.2700	+0.433%	148,073	+45.786%
2025-11-26	80.1000	81.6250	80.0700	80.9200	+0.760%	347,609	+46.416%
2025-11-25	80.3800	82.3600	79.7550	80.3100	+0.930%	371,620	+47.528%
2025-11-24	81.0000	81.3150	79.3700	79.5700	-1.290%	341,693	+48.900%
2025-11-21	82.3800	83.9800	79.9100	80.6100	-0.494%	445,972	+46.979%
2025-11-20	80.9400	82.1900	78.5200	81.0100	+0.922%	426,754	+46.254%
2025-11-19	83.3200	84.0800	77.2100	80.2700	-6.456%	563,238	+47.602%
2025-11-18	84.0000	86.4490	83.1301	85.8100	+2.374%	334,453	+38.072%
2025-11-17	87.3000	87.4400	83.5800	83.8200	-4.129%	278,601	+41.351%
2025-11-14	87.4600	88.6850	86.0900	87.4300	-0.057%	212,719	+35.514%
2025-11-13	88.5000	90.1199	87.1500	87.4800	-1.220%	148,189	+35.437%
2025-11-12	87.7600	89.2000	87.1000	88.5600	+1.015%	179,757	+33.785%
2025-11-11	87.8200	88.2800	86.6550	87.6700	+0.724%	245,279	+35.143%
2025-11-10	87.5000	88.9200	86.1700	87.0400	-0.389%	302,018	+36.121%
2025-11-07	87.6300	88.2750	86.5000	87.3800	-0.410%	201,530	+35.592%
2025-11-06	90.0800	92.3100	86.8400	87.7400	-3.847%	207,062	+35.035%
2025-11-05	89.2200	92.1950	88.9300	91.2500	+1.864%	225,640	+29.841%
2025-11-04	90.2700	90.7550	88.8300	89.5800	-1.104%	243,400	+32.262%
2025-11-03	88.9800	90.8900	87.4650	90.5800	+1.604%	345,922	+30.802%
2025-10-31	88.8700	89.6250	87.6400	89.1500	-0.291%	233,251	+32.900%
2025-10-30	91.3100	92.8400	89.3100	89.4100	-2.497%	216,238	+32.513%
2025-10-29	95.2200	96.0900	91.3500	91.7000	-4.390%	204,555	+29.204%
2025-10-28	94.7800	96.1200	93.1000	95.9100	-0.073%	255,588	+23.532%
2025-10-27	96.6900	96.9700	95.2650	95.9800	-0.529%	213,141	+23.442%
2025-10-24	98.3700	99.1200	95.9700	96.4900	-1.551%	184,321	+22.790%
2025-10-23	99.1700	99.7750	97.7701	98.0100	-1.020%	220,375	+20.886%
2025-10-22	99.2300	100.7300	98.3250	99.0200	-0.212%	202,725	+19.653%
2025-10-21	97.8100	99.9700	96.9300	99.2300	+0.405%	229,456	+19.399%
2025-10-20	98.6900	99.0600	96.9300	98.8300	+0.468%	254,565	+19.883%
2025-10-17	96.1800	98.8900	95.5100	98.3700	+2.469%	184,171	+20.443%
2025-10-16	95.6500	97.8900	95.0100	96.0000	+0.999%	423,528	+23.417%
2025-10-15	94.5000	97.1700	94.0300	95.0500	+1.235%	287,817	+24.650%
2025-10-14	91.7700	94.0100	91.0600	93.8900	+1.503%	211,789	+26.190%
2025-10-13	92.8000	94.9800	91.8400	92.5000	+0.043%	283,860	+28.086%
2025-10-10	93.8600	94.1125	91.1900	92.4600	-1.607%	193,472	+28.142%
2025-10-09	94.6600	95.0800	92.6300	93.9700	-0.949%	202,870	+26.083%
2025-10-08	94.1300	95.6900	93.7000	94.8700	+1.130%	164,035	+24.887%
2025-10-07	93.8400	94.4700	93.0650	93.8100	+0.428%	306,736	+26.298%
2025-10-06	94.4400	95.0350	93.3700	93.4100	-1.153%	230,971	+26.839%
2025-10-03	94.1100	95.2200	94.1100	94.5000	+0.425%	272,161	+25.376%
2025-10-02	94.0200	94.3800	92.4550	94.1000	-0.159%	244,889	+25.909%
2025-10-01	98.2300	98.7800	93.5900	94.2500	-4.198%	390,064	+25.708%
2025-09-30	100.4700	100.6000	98.0000	98.3800	-1.856%	257,560	+20.431%
2025-09-29	101.3700	101.5100	100.1800	100.2400	-0.978%	302,373	+18.196%
2025-09-26	99.7500	101.3600	99.7500	101.2300	+1.352%	169,093	+17.040%
2025-09-25	100.9800	101.6550	99.1300	99.8800	-0.893%	338,574	+18.622%
2025-09-24	101.6300	102.6450	100.6000	100.7800	-1.167%	341,101	+17.563%
2025-09-23	102.0500	103.4450	101.1600	101.9700	+0.453%	214,448	+16.191%
2025-09-22	101.3900	102.3400	101.1150	101.5100	+0.099%	197,115	+16.718%
2025-09-19	103.7200	104.4500	100.7700	101.4100	-2.650%	477,618	+16.833%
2025-09-18	103.9100	104.8600	102.9900	104.1700	+0.657%	397,458	+13.737%
2025-09-17	105.0000	106.5850	103.3100	103.4900	-1.438%	458,162	+14.484%
2025-09-16	105.9700	106.6000	103.8700	105.0000	-1.111%	434,648	+12.838%
2025-09-15	106.8800	107.8900	105.0000	106.1800	-0.497%	340,338	+11.584%
2025-09-12	108.9800	108.9800	106.1400	106.7100	-1.677%	263,559	+11.030%
2025-09-11	108.2800	109.6299	107.6800	108.5300	+0.575%	289,371	+9.168%
2025-09-10	115.2500	115.7400	107.7700	107.9100	-6.942%	406,180	+9.795%
2025-09-09	113.7300	116.1100	113.1200	115.9600	+1.961%	317,934	+2.173%
2025-09-08	113.1000	114.1050	111.6200	113.7300	+0.557%	238,262	+4.177%
2025-09-05	115.4100	115.5800	112.4850	113.1000	-1.197%	140,950	+4.757%
2025-09-04	113.5600	114.7000	113.1100	114.4700	+0.686%	141,637	+3.503%
2025-09-03	114.4300	116.0500	112.5900	113.6900	-0.211%	257,382	+4.213%
2025-09-02	114.0700	114.5000	112.2647	113.9300	-0.879%	188,996	+3.994%
2025-08-29	116.4300	117.2200	114.4600	114.9400	-1.364%	128,241	+3.080%
2025-08-28	116.2000	116.9000	114.0100	116.5300	+0.440%	207,167	+1.673%
2025-08-27	113.7600	116.4800	113.2200	116.0200	+1.745%	126,056	+2.120%
2025-08-26	115.5700	116.0200	113.3615	114.0300	-0.843%	200,253	+3.902%
2025-08-25	116.0300	116.4500	114.5550	115.0000	-0.990%	148,853	+3.026%
2025-08-22	112.8000	116.7400	112.8000	116.1500	+4.012%	237,407	+2.006%
2025-08-21	112.3000	112.9700	110.7500	111.6700	-1.421%	192,800	+6.098%
2025-08-20	111.9000	114.1270	111.2250	113.2800	+1.071%	473,431	+4.590%
2025-08-19	113.2200	113.6500	111.0300	112.0800	-0.832%	280,636	+5.710%
2025-08-18	112.8000	115.4100	112.8000	113.0200	+0.195%	265,695	+4.831%
2025-08-15	115.8100	115.8100	112.4200	112.8000	-1.922%	237,931	+5.035%
2025-08-14	116.7800	118.1500	113.7977	115.0100	-2.748%	202,954	+3.017%
2025-08-13	116.8500	119.5600	115.9600	118.2600	+1.537%	214,969	+0.186%
2025-08-12	116.0000	118.2000	115.7850	116.4700	+1.234%	195,010	+1.726%
2025-08-11	115.8200	116.7300	114.3100	115.0500	-0.665%	377,448	+2.981%
2025-08-08	117.6400	118.8550	115.5900	115.8200	-1.102%	180,894	+2.297%
2025-08-07	120.0300	120.0300	116.6650	117.1100	-2.958%	241,048	+1.170%
2025-08-06	116.2700	121.9000	113.6000	120.6800	+1.840%	438,060	-1.823%
2025-08-05	120.6600	122.6600	117.5150	118.5000	-1.209%	362,321	-0.017%
2025-08-04	119.7200	120.4650	118.7600	119.9500	+1.378%	196,207	-1.226%
2025-08-01	119.5700	119.5700	116.9000	118.3200	-1.891%	221,135	+0.135%
2025-07-31	121.7800	124.1700	119.9000	120.6000	-1.776%	234,278	-1.758%
2025-07-30	123.1200	128.6200	121.3300	122.7800	-0.122%	262,951	-3.502%
2025-07-29	125.3700	127.2400	120.2700	122.9300	-1.727%	347,583	-3.620%
2025-07-28	121.5200	125.4300	121.3250	125.0900	+3.337%	293,099	-5.284%
2025-07-25	122.5600	124.2100	120.9800	121.0500	-0.779%	180,822	-2.123%
2025-07-24	125.0300	126.8802	117.9200	122.0000	-7.730%	644,255	-2.885%
2025-07-23	133.6100	133.9700	131.6600	132.2200	-0.324%	114,960	-10.392%
2025-07-22	128.6100	133.1900	128.6100	132.6500	+2.754%	199,001	-10.682%
2025-07-21	129.5000	131.8800	128.7900	129.0950	-0.313%	171,968	-8.223%
2025-07-18	131.6100	131.7000	127.5300	129.5000	-0.743%	216,218	-8.510%
2025-07-17	133.1500	135.1100	130.2050	130.4700	-2.130%	211,401	-9.190%
2025-07-16	132.3900	133.9100	131.1900	133.3100	+1.546%	156,154	-11.124%
2025-07-15	133.5400	133.9400	130.9900	131.2800	-1.788%	135,149	-9.750%
2025-07-14	135.4800	136.0100	133.5000	133.6700	-1.438%	102,701	-11.364%
2025-07-11	135.6300	136.2800	134.0575	135.6200	-0.637%	147,313	-12.638%
2025-07-10	135.0600	139.0000	134.9900	136.4900	+1.089%	190,720	-13.195%
2025-07-09	135.4600	135.7273	133.6500	135.0200	-0.325%	194,856	-12.250%
2025-07-08	136.9000	138.1450	135.0600	135.4600	-0.434%	220,620	-12.535%
2025-07-07	138.5400	138.9250	135.5200	136.0500	-1.804%	196,694	-12.914%
2025-07-03	138.0100	139.9400	136.8900	138.5500	+0.830%	114,382	-14.486%
2025-07-02	134.8900	137.4100	133.5200	137.4100	+2.240%	211,062	-13.776%
2025-07-01	130.7600	136.9071	130.3500	134.4000	+2.353%	232,503	-11.845%
2025-06-30	132.6300	133.7600	130.2600	131.3100	-0.455%	234,940	-9.771%
2025-06-27	132.9900	134.1400	130.2600	131.9100	-0.618%	326,665	-10.181%
2025-06-26	133.1300	134.2000	130.6800	132.7300	-0.293%	209,222	-10.736%
2025-06-25	133.2500	134.4300	132.3650	133.1200	-0.404%	136,740	-10.998%
2025-06-24	135.8000	136.4000	133.6300	133.6600	-0.794%	150,613	-11.357%
2025-06-23	131.0500	134.7400	131.0500	134.7300	+1.875%	181,298	-12.061%
2025-06-20	133.6900	134.4550	130.2600	132.2500	-0.414%	335,127	-10.412%
2025-06-18	135.9000	136.3300	132.5600	132.8000	-1.870%	259,503	-10.783%
2025-06-17	136.2700	138.8426	135.1100	135.3300	-1.628%	186,900	-12.451%
2025-06-16	137.6500	140.7250	137.3500	137.5700	+1.110%	178,606	-13.877%
2025-06-13	139.1000	141.5150	135.8400	136.0600	-3.831%	203,382	-12.921%
2025-06-12	139.5900	142.6100	138.0100	141.4800	+0.490%	147,997	-16.257%
2025-06-11	139.5000	141.4200	138.6500	140.7900	+0.910%	140,646	-15.846%
2025-06-10	139.3000	140.9700	139.0400	139.5200	+0.715%	124,579	-15.080%
2025-06-09	138.5300	139.7400	137.9600	138.5300	+0.435%	154,378	-14.473%
2025-06-06	137.9800	138.2000	136.6400	137.9300	+0.929%	128,274	-14.101%
2025-06-05	136.6400	137.5950	132.8900	136.6600	-0.335%	161,687	-13.303%
2025-06-04	138.0600	138.4100	136.7500	137.1200	+0.263%	181,985	-13.594%
2025-06-03	135.8400	137.6700	134.1400	136.7600	+0.323%	164,763	-13.366%
2025-06-02	136.0100	137.2550	133.5000	136.3200	+0.073%	162,328	-13.087%
2025-05-30	134.8200	136.7700	133.7500	136.2200	+0.859%	294,697	-13.023%
2025-05-29	133.7600	135.6050	132.7350	135.0600	+1.336%	319,939	-12.276%
2025-05-28	133.2100	134.2699	131.5250	133.2800	-0.045%	246,642	-11.104%
2025-05-27	130.8800	133.4000	130.0900	133.3400	+2.569%	190,433	-11.144%
2025-05-23	128.7900	130.7400	128.7900	130.0000	-0.952%	246,076	-8.862%
2025-05-22	130.5100	131.8250	127.6000	131.2500	+0.191%	254,888	-9.730%
2025-05-21	128.5000	132.1800	128.5000	131.0000	+0.738%	219,099	-9.557%
2025-05-20	127.6900	130.2300	126.4688	130.0400	+1.459%	162,468	-8.890%
2025-05-19	125.2300	128.7100	124.0388	128.1700	+1.136%	258,583	-7.560%
2025-05-16	125.3800	127.0200	125.0000	126.7300	+1.319%	126,474	-6.510%
2025-05-15	123.5700	125.1300	122.4850	125.0800	+0.741%	155,222	-5.277%
2025-05-14	124.1200	125.4100	121.1600	124.1600	-0.425%	143,351	-4.575%
2025-05-13	122.8400	125.5350	121.7900	124.6900	+1.498%	214,991	-4.980%
2025-05-12	123.4500	124.6000	120.4300	122.8500	+3.261%	522,719	-3.557%
2025-05-09	119.5400	120.7900	118.3400	118.9700	-0.709%	286,959	-0.412%
2025-05-08	120.9800	122.2900	118.9100	119.8200	+0.092%	536,327	-1.118%
2025-05-07	119.5000	120.2400	116.5300	119.7100	-0.242%	313,922	-1.027%
2025-05-06	108.7100	120.8550	108.7100	120.0000	+8.725%	449,842	-1.267%
2025-05-05	112.3700	113.7500	110.2900	110.3700	-2.345%	231,869	+7.348%
2025-05-02	112.8000	114.0000	109.2500	113.0200	+3.650%	246,291	+4.831%
2025-05-01	111.5000	111.5000	108.4601	109.0400	-0.147%	157,328	+8.657%
2025-04-30	108.5750	109.7250	105.1300	109.2000	-0.682%	186,135	+8.498%
2025-04-29	107.7600	110.2950	107.4200	109.9500	+1.693%	170,527	+7.758%
2025-04-28	108.0900	110.5250	107.4800	108.1200	-0.304%	420,476	+9.582%
2025-04-25	106.1300	108.4500	105.5200	108.4500	+1.109%	368,078	+9.249%
2025-04-24	108.0000	110.4400	107.0700	107.2600	-0.372%	353,162	+10.461%
2025-04-23	108.7700	111.2550	105.8600	107.6600	+1.797%	182,797	+10.050%
2025-04-22	105.9000	106.8000	104.1300	105.7600	+0.685%	263,821	+12.027%
2025-04-21	102.7500	105.1350	102.1500	105.0400	+0.981%	239,689	+12.795%
2025-04-17	102.4500	104.4850	102.4500	104.0200	+1.532%	132,750	+13.901%
2025-04-16	105.0300	105.0300	101.4100	102.4500	-2.074%	147,311	+15.647%
2025-04-15	105.0400	105.8100	102.6911	104.6200	-1.237%	231,432	+13.248%
2025-04-14	106.9300	108.6800	104.7700	105.9300	-0.160%	236,976	+11.847%
2025-04-11	104.0900	106.2850	102.3400	106.1000	+1.560%	201,725	+11.668%
2025-04-10	106.1100	106.6099	102.0000	104.4700	-3.741%	319,117	+13.411%
2025-04-09	99.2000	110.4600	99.1800	108.5300	+8.857%	409,140	+9.168%
2025-04-08	108.1800	110.0000	97.6500	99.7000	-3.401%	377,855	+18.837%
2025-04-07	98.8100	106.8650	98.8100	103.2100	-0.874%	420,609	+14.795%
2025-04-04	107.6400	108.0000	100.9150	104.1200	-2.409%	466,774	+13.792%
2025-04-03	109.6500	109.6500	102.4888	106.6900	-6.805%	518,104	+11.051%
2025-04-02	113.4500	114.8200	112.0000	114.4800	+0.500%	495,627	+3.494%
2025-04-01	114.3300	115.7850	113.0600	113.9100	+0.035%	479,356	+4.012%
2025-03-31	116.8700	116.8700	113.0801	113.8700	-2.891%	341,651	+4.048%
2025-03-28	121.3000	122.9400	116.1300	117.2600	-3.482%	334,547	+1.040%
2025-03-27	119.5800	122.0900	118.5450	121.4900	+2.075%	251,541	-2.478%
2025-03-26	120.4500	120.9500	117.8800	119.0200	+0.388%	255,991	-0.454%
2025-03-25	120.9800	122.1550	117.8500	118.5600	-2.025%	350,104	-0.067%
2025-03-24	120.3400	121.3800	117.8600	121.0100	+2.213%	259,739	-2.091%
2025-03-21	119.0000	119.6600	116.5100	118.3900	-1.530%	1,948,376	+0.076%
2025-03-20	123.2400	124.5300	120.2100	120.2300	-1.893%	196,509	-1.456%
2025-03-19	121.3500	123.8000	120.6600	122.5500	+0.756%	199,061	-3.321%
2025-03-18	124.1600	125.8650	121.3600	121.6300	-2.634%	269,002	-2.590%
2025-03-17	125.6400	131.9200	124.0500	124.9200	-1.808%	293,842	-5.155%
2025-03-14	124.0000	127.7183	124.0000	127.2200	+2.037%	167,275	-6.870%
2025-03-13	128.7700	132.2600	124.2300	124.6800	-3.281%	203,193	-4.973%
2025-03-12	132.0000	132.0000	127.0100	128.9100	+0.031%	216,634	-8.091%
2025-03-11	126.8700	131.2100	126.7400	128.8700	+1.353%	282,742	-8.062%
2025-03-10	134.9500	135.8700	126.8200	127.1500	-5.717%	373,880	-6.819%
2025-03-07	131.7100	136.2900	131.7000	134.8600	+2.415%	285,774	-12.146%
2025-03-06	131.5100	133.5600	130.9800	131.6800	-1.067%	307,142	-10.024%
2025-03-05	132.7000	134.9797	131.4300	133.1000	+0.256%	236,129	-10.984%
2025-03-04	133.5800	135.1100	132.2400	132.7600	-1.696%	168,296	-10.756%
2025-03-03	143.0000	146.0000	134.8900	135.0500	-2.786%	217,040	-12.270%
2025-02-28	140.4200	143.2600	137.7900	138.9200	-0.977%	408,771	-14.714%
2025-02-27	143.3900	148.1500	139.8900	140.2900	-2.940%	355,479	-15.546%
2025-02-26	139.5400	146.0600	137.1750	144.5400	+3.941%	308,971	-18.030%
2025-02-25	138.6300	140.0000	136.2800	139.0600	+0.892%	188,705	-14.799%
2025-02-24	136.2500	138.6600	134.3500	137.8300	+2.651%	142,960	-14.039%
2025-02-21	134.4000	135.8700	134.1300	134.2700	-0.223%	168,649	-11.760%
2025-02-20	133.3700	135.1700	132.9300	134.5700	+0.343%	114,160	-11.957%
2025-02-19	133.3700	135.6300	132.2050	134.1100	-0.527%	113,165	-11.655%
2025-02-18	132.4000	138.1200	132.4000	134.8200	+1.552%	117,575	-12.120%
2025-02-14	139.9800	141.1500	132.5200	132.7600	-5.138%	215,016	-10.756%
2025-02-13	137.1300	140.4200	137.1000	139.9500	+2.912%	104,057	-15.341%
2025-02-12	136.3500	138.0400	135.6400	135.9900	-1.904%	123,264	-12.876%
2025-02-11	135.0100	139.6900	134.6600	138.6300	+2.454%	151,882	-14.535%
2025-02-10	136.7400	137.4500	134.9750	135.3100	-0.383%	127,506	-12.438%
2025-02-07	138.1200	138.1200	134.5100	135.8300	-2.203%	113,786	-12.773%
2025-02-06	139.7800	140.8700	137.3700	138.8900	-0.094%	110,217	-14.695%
2025-02-05	138.2900	139.0200	136.2800	139.0200	+0.885%	92,586	-14.775%
2025-02-04	138.5000	139.4700	137.0350	137.8000	-0.906%	108,116	-14.020%
2025-02-03	138.2300	139.8799	137.0000	139.0600	-1.390%	84,965	-14.799%
2025-01-31	142.3200	142.7100	139.8025	141.0200	-1.584%	88,263	-15.984%
2025-01-30	141.7600	144.4800	141.4700	143.2900	+2.328%	97,421	-17.315%
2025-01-29	141.8100	142.9600	139.1000	140.0300	-0.913%	93,481	-15.390%
2025-01-28	142.8100	143.9380	141.1650	141.3200	-1.492%	88,977	-16.162%
2025-01-27	140.8100	144.3350	140.8100	143.4600	+1.810%	121,544	-17.413%
2025-01-24	141.1000	142.1300	139.7400	140.9100	-0.635%	116,281	-15.918%
2025-01-23	141.8000	143.8400	140.2550	141.8100	-1.848%	121,217	-16.452%
2025-01-22	142.9400	144.6300	139.3925	144.4800	+0.838%	131,882	-17.996%
2025-01-21	139.2200	143.6400	137.8870	143.2800	+3.384%	132,261	-17.309%

.dark-mode .zRYQ0Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zRYQ0Z{ color: #333333; background-color: white; border: 2px solid #333333; }IPARInterparfums, Inc. Common Stockstock NASDAQ

IPAR
Interparfums, Inc. Common Stock
stock NASDAQ