Dark

IPAR
Interparfums, Inc. Common Stock
stock NASDAQ

At Close

Sep 9, 2026 3:59:59 PM EDT

111.49USD-1.345%(-1.52)188,892

95.71Bid 127.46Ask 31.75Spread

Pre-market

0.00USD-100.000%(-113.01)0

After-hours

Sep 9, 2026 4:00:30 PM EDT

111.62USD+0.117%(+0.13)48,512

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-09	112.2100	112.2100	110.240000	111.4900	-1.345%	188,892	0.000%
2026-09-08	115.8200	116.2000	112.565200	113.0100	-3.154%	129,136	-1.345%
2026-09-04	112.9200	116.9300	112.660000	116.6900	+2.351%	176,737	-4.456%
2026-09-03	117.2100	117.2100	113.790000	114.0100	-2.104%	251,715	-2.210%
2026-09-02	117.1600	118.5500	114.980000	116.4600	-0.555%	228,779	-4.268%
2026-09-01	117.0600	119.0500	116.220000	117.1100	-0.273%	187,247	-4.799%
2026-08-31	117.3000	117.4800	115.740000	117.4300	-0.297%	184,021	-5.058%
2026-08-28	118.3200	118.6500	114.895000	117.7800	+0.435%	159,039	-5.340%
2026-08-27	115.6000	117.7400	115.000000	117.2700	+0.514%	200,145	-4.929%
2026-08-26	117.0300	117.6799	115.270000	116.6700	+0.094%	196,469	-4.440%
2026-08-25	116.6200	118.1800	115.220100	116.5600	-0.205%	214,324	-4.350%
2026-08-24	115.6000	117.6000	112.200000	116.8000	+1.038%	227,807	-4.546%
2026-08-21	115.4800	115.7900	113.410000	115.6000	+0.741%	213,911	-3.555%
2026-08-20	115.8400	116.4900	114.682500	114.7500	-1.931%	231,712	-2.841%
2026-08-19	115.1600	118.3300	113.450000	117.0100	+3.129%	242,992	-4.718%
2026-08-18	111.7000	114.0944	110.290000	113.4600	+1.503%	271,820	-1.736%
2026-08-17	113.2000	115.0800	110.060000	111.7800	-2.486%	332,394	-0.259%
2026-08-14	113.5300	115.6258	111.881600	114.6300	-0.736%	156,666	-2.739%
2026-08-13	118.6300	120.8600	115.170000	115.4800	-2.202%	174,090	-3.455%
2026-08-12	120.9700	120.9700	116.090000	118.0800	-1.633%	374,864	-5.581%
2026-08-11	119.2900	120.9100	115.000000	120.0400	+0.460%	218,732	-7.123%
2026-08-10	117.9800	119.5500	116.652791	119.4900	-2.830%	234,320	-6.695%
2026-08-07	118.8800	123.1200	117.657500	122.9700	+3.336%	319,199	-9.336%
2026-08-06	123.9100	125.1400	118.710000	119.0000	-3.542%	317,686	-6.311%
2026-08-05	124.3000	128.2750	120.650000	123.3700	-4.030%	375,577	-9.630%
2026-08-04	124.5400	129.0000	123.635000	128.5500	+2.906%	368,174	-13.271%
2026-08-03	126.5000	128.0600	124.360000	124.9200	+0.297%	292,228	-10.751%
2026-07-31	124.6600	125.2050	122.150000	124.5500	-0.812%	268,827	-10.486%
2026-07-30	126.7200	126.7700	123.375000	125.5700	-1.149%	173,868	-11.213%
2026-07-29	126.0300	127.7000	121.986000	127.0300	-0.501%	256,351	-12.233%
2026-07-28	127.2000	129.2900	126.000000	127.6700	+2.382%	270,483	-12.673%
2026-07-27	123.3200	125.0000	120.925000	124.7000	+1.754%	225,090	-10.593%
2026-07-24	120.2200	123.5900	119.945000	122.5500	+2.338%	171,456	-9.025%
2026-07-23	119.1300	120.2800	115.590000	119.7500	-2.021%	240,981	-6.898%
2026-07-22	122.8200	124.4800	121.018700	122.2200	-0.489%	147,299	-8.779%
2026-07-21	123.5300	123.7700	121.595000	122.8200	-1.270%	204,460	-9.225%
2026-07-20	123.5800	124.7654	122.850000	124.4000	+0.949%	318,571	-10.378%
2026-07-17	122.3100	124.9450	120.635000	123.2300	+0.416%	218,430	-9.527%
2026-07-16	120.3500	123.1400	118.850000	122.7200	+1.969%	198,157	-9.151%
2026-07-15	117.1500	122.1100	116.850000	120.3500	+2.165%	418,702	-7.362%
2026-07-14	118.4100	120.1000	116.410000	117.8000	-0.566%	519,473	-5.357%
2026-07-13	119.0100	121.5900	117.010000	118.4700	-0.679%	207,944	-5.892%
2026-07-10	118.7000	121.6600	118.450000	119.2800	+0.735%	171,286	-6.531%
2026-07-09	115.6000	118.6700	113.975000	118.4100	+2.413%	407,298	-5.844%
2026-07-08	121.1500	121.2000	114.980000	115.6200	-5.423%	683,865	-3.572%
2026-07-07	121.5000	124.3300	120.525000	122.2500	+0.975%	411,080	-8.802%
2026-07-06	119.3900	121.3500	117.980000	121.0700	+1.407%	281,633	-7.913%
2026-07-02	116.3300	119.7500	116.290000	119.3900	+3.225%	526,975	-6.617%
2026-07-01	112.1800	116.1450	112.180000	115.6600	+3.397%	390,388	-3.605%
2026-06-30	108.8200	112.3600	106.855000	111.8600	+1.719%	447,096	-0.331%
2026-06-29	107.4500	110.1200	104.505000	109.9700	+1.852%	365,007	+1.382%
2026-06-26	104.1000	108.6900	104.100000	107.9700	+3.459%	830,948	+3.260%
2026-06-25	103.3100	105.0000	102.885000	104.3600	+0.106%	287,395	+6.832%
2026-06-24	100.3100	104.7000	100.290000	104.2500	+4.858%	242,836	+6.945%
2026-06-23	98.7000	100.3100	98.040000	99.4200	+1.708%	238,123	+12.140%
2026-06-22	98.4600	99.5100	96.130000	97.7500	-1.352%	439,041	+14.056%
2026-06-18	97.2600	99.9800	97.260000	99.0900	+2.588%	525,327	+12.514%
2026-06-17	100.1700	101.3800	96.390000	96.5900	-3.569%	190,572	+15.426%
2026-06-16	99.8800	100.9900	96.630000	100.1650	+0.749%	154,270	+11.306%
2026-06-15	101.0600	103.1300	99.010000	99.4200	-2.319%	191,513	+12.140%
2026-06-12	100.1500	102.5050	100.150000	101.7800	+1.628%	240,182	+9.540%
2026-06-11	98.3600	100.8500	98.065000	100.1500	+1.820%	276,930	+11.323%
2026-06-10	96.3100	99.5000	95.710000	98.3600	+1.549%	299,320	+13.349%
2026-06-09	92.7600	97.0200	92.760000	96.8600	+4.838%	187,739	+15.104%
2026-06-08	91.2700	92.9000	91.270000	92.3900	+1.227%	239,518	+20.673%
2026-06-05	88.8800	91.5650	88.670000	91.2700	+2.689%	232,273	+22.154%
2026-06-04	89.6400	90.3325	87.875000	88.8800	+0.645%	187,610	+25.439%
2026-06-03	91.1400	91.5300	87.710000	88.3100	-3.749%	196,253	+26.248%
2026-06-02	92.5400	93.6500	90.900000	91.7500	-0.703%	233,151	+21.515%
2026-06-01	95.0100	96.1950	90.590000	92.4000	-2.088%	351,944	+20.660%
2026-05-29	96.2500	96.9999	94.310000	94.3700	-2.106%	175,297	+18.141%
2026-05-28	94.4800	96.8400	92.760000	96.4000	+1.346%	178,294	+15.654%
2026-05-27	93.3100	96.5500	93.310000	95.1200	+2.633%	223,403	+17.210%
2026-05-26	92.8200	93.0900	91.870000	92.6800	+0.054%	158,636	+20.296%
2026-05-22	91.5500	94.9600	91.415000	92.6300	+1.613%	347,661	+20.361%
2026-05-21	89.5100	91.6000	88.450000	91.1600	+0.986%	260,540	+22.301%
2026-05-20	86.5100	90.3800	85.620000	90.2700	+4.370%	249,144	+23.507%
2026-05-19	87.8000	88.3900	86.220000	86.4900	-0.996%	203,477	+28.905%
2026-05-18	86.1600	88.6600	86.120000	87.3600	+1.393%	216,778	+27.621%
2026-05-15	87.9400	87.9400	85.620000	86.1600	-1.778%	175,196	+29.399%
2026-05-14	89.0500	89.8800	87.640000	87.7200	-1.172%	164,158	+27.098%
2026-05-13	89.9300	91.3100	86.720000	88.7600	-1.564%	247,677	+25.608%
2026-05-12	90.9000	91.6700	89.600000	90.1700	-0.089%	361,042	+23.644%
2026-05-11	94.2800	94.2800	90.100000	90.2500	-4.477%	353,927	+23.535%
2026-05-08	94.2800	95.4400	93.610000	94.4800	+0.607%	192,479	+18.004%
2026-05-07	93.9700	94.6750	91.630000	93.9100	-0.949%	276,991	+18.720%
2026-05-06	96.0300	97.1150	91.100000	94.8100	+3.391%	351,327	+17.593%
2026-05-05	89.7300	92.1700	89.520000	91.7000	+2.195%	304,815	+21.581%
2026-05-04	91.2100	92.0750	89.590000	89.7300	-2.180%	168,098	+24.251%
2026-05-01	92.3300	93.1350	91.072900	91.7300	+0.559%	236,195	+21.541%
2026-04-30	89.6020	91.5000	88.270000	91.2200	+0.885%	214,725	+22.221%
2026-04-29	91.4000	92.3100	89.730000	90.4200	-1.899%	234,774	+23.302%
2026-04-28	91.8300	94.5950	91.110000	92.1700	+0.975%	354,102	+20.961%
2026-04-27	91.3700	93.0400	90.745000	91.2800	+0.099%	383,952	+22.141%
2026-04-24	91.6500	92.7800	89.880000	91.1900	+0.044%	315,012	+22.261%
2026-04-23	91.8300	93.3000	90.600000	91.1500	-0.881%	146,259	+22.315%
2026-04-22	94.8800	95.2950	91.430000	91.9600	-3.403%	238,660	+21.237%
2026-04-21	98.0100	98.7200	95.080000	95.2000	-2.867%	176,931	+17.111%
2026-04-20	98.3000	98.7400	96.840000	98.0100	-0.830%	157,208	+13.754%
2026-04-17	95.1100	99.0000	95.110000	98.8300	+5.105%	241,895	+12.810%
2026-04-16	93.2400	95.0800	93.240000	94.0300	+0.133%	201,397	+18.569%
2026-04-15	96.0000	96.1600	93.490000	93.9050	-2.304%	156,350	+18.726%
2026-04-14	95.5700	96.9300	95.570000	96.1200	+0.660%	150,741	+15.990%
2026-04-13	92.9300	95.5000	92.093400	95.4900	+2.677%	248,911	+16.756%
2026-04-10	91.6800	93.2100	91.015000	93.0000	+1.440%	211,009	+19.882%
2026-04-09	89.6700	92.1900	88.520000	91.6800	+1.248%	218,386	+21.608%
2026-04-08	94.0000	94.2500	90.330000	90.5500	+0.232%	386,400	+23.125%
2026-04-07	90.4600	90.8800	89.095000	90.3400	-0.364%	447,592	+23.412%
2026-04-06	90.0600	91.1400	87.860000	90.6700	+0.066%	379,810	+22.962%
2026-04-02	91.5900	92.3200	89.090000	90.6100	-2.086%	435,505	+23.044%
2026-04-01	90.8700	93.3200	90.800000	92.5400	+1.871%	263,906	+20.478%
2026-03-31	90.8800	91.0000	88.490000	90.8400	+0.442%	303,566	+22.732%
2026-03-30	90.9400	91.7700	90.100000	90.4400	-0.099%	232,620	+23.275%
2026-03-27	91.0000	92.6400	88.010000	90.5300	-1.038%	364,885	+23.153%
2026-03-26	90.5600	92.2400	90.560000	91.4800	+0.241%	216,896	+21.874%
2026-03-25	90.3300	91.7400	89.860000	91.2600	+1.254%	241,998	+22.167%
2026-03-24	89.8800	91.2400	89.430000	90.1300	-0.617%	206,534	+23.699%
2026-03-23	91.6500	93.0000	90.400000	90.6900	+0.811%	261,849	+22.935%
2026-03-20	89.7800	90.9050	89.055000	89.9600	+0.167%	992,417	+23.933%
2026-03-19	87.5500	90.3900	87.330100	89.8100	+1.941%	207,188	+24.140%
2026-03-18	89.4000	93.0400	88.040000	88.1000	-2.339%	253,860	+26.549%
2026-03-17	91.9000	93.9900	90.000000	90.2100	-1.086%	204,334	+23.589%
2026-03-16	91.8100	92.9300	90.990000	91.2000	-0.317%	223,392	+22.248%
2026-03-13	91.7400	96.2100	90.260000	91.4900	+0.738%	256,133	+21.860%
2026-03-12	92.8800	92.8800	89.070000	90.8200	-3.280%	188,585	+22.759%
2026-03-11	93.8100	94.6200	92.220000	93.9000	-0.128%	182,728	+18.733%
2026-03-10	92.6700	94.9925	92.655000	94.0200	+0.934%	212,323	+18.581%
2026-03-09	93.2100	93.5400	90.360000	93.1500	-1.512%	232,575	+19.689%
2026-03-06	95.7400	95.7400	93.445000	94.5800	-1.356%	205,017	+17.879%
2026-03-05	93.8800	96.7500	93.355000	95.8800	+1.892%	359,590	+16.281%
2026-03-04	95.5000	96.2100	90.505000	94.1000	-1.466%	418,449	+18.480%
2026-03-03	97.5100	97.9150	93.865000	95.5000	-3.710%	303,425	+16.743%
2026-03-02	99.1400	99.6300	97.260000	99.1800	-1.588%	275,435	+12.412%
2026-02-27	103.0900	103.1100	99.850000	100.7800	-3.282%	339,398	+10.627%
2026-02-26	102.5200	105.0000	102.150000	104.2000	+2.549%	259,029	+6.996%
2026-02-25	102.4000	102.4000	96.500000	101.6100	-1.321%	519,596	+9.723%
2026-02-24	101.6300	103.7400	100.850000	102.9700	+1.249%	212,452	+8.274%
2026-02-23	102.8400	103.0300	98.940000	101.7000	-1.654%	289,508	+9.626%
2026-02-20	101.1800	103.7950	100.110000	103.4100	+2.234%	179,187	+7.814%
2026-02-19	101.2200	103.8000	100.690000	101.1500	+0.020%	367,089	+10.222%
2026-02-18	101.0800	102.0700	99.490000	101.1300	+0.377%	211,778	+10.244%
2026-02-17	102.7700	102.7900	100.240000	100.7500	-1.457%	154,875	+10.660%
2026-02-13	100.7100	103.3200	100.170000	102.2400	+1.873%	151,613	+9.047%
2026-02-12	100.9300	102.4000	100.150000	100.3600	-0.565%	282,048	+11.090%
2026-02-11	100.9000	101.0775	99.165000	100.9300	+0.328%	120,043	+10.463%
2026-02-10	100.1000	103.0550	99.050000	100.6000	+0.550%	223,307	+10.825%
2026-02-09	102.2600	102.6800	98.380000	100.0500	-2.266%	279,221	+11.434%
2026-02-06	100.9950	103.6400	100.995000	102.3700	+1.397%	375,974	+8.909%
2026-02-05	100.4100	102.0600	99.500000	100.9600	+0.708%	274,641	+10.430%
2026-02-04	98.5300	101.5700	98.440000	100.2500	+2.421%	147,951	+11.212%
2026-02-03	97.3400	99.3700	96.680000	97.8800	-0.265%	272,043	+13.905%
2026-02-02	97.6800	99.3900	96.985000	98.1400	+0.584%	149,779	+13.603%
2026-01-30	95.5700	97.8600	95.570000	97.5700	+2.114%	198,948	+14.267%
2026-01-29	95.3900	97.9200	93.385900	95.5500	+0.325%	266,620	+16.682%
2026-01-28	97.7400	97.7400	94.810000	95.2400	-1.540%	125,082	+17.062%
2026-01-27	97.8300	98.3100	96.550000	96.7300	-1.587%	203,535	+15.259%
2026-01-26	98.5600	98.6550	96.190000	98.2900	-0.476%	218,552	+13.430%
2026-01-23	97.5200	99.3000	97.080000	98.7600	+0.889%	141,571	+12.890%
2026-01-22	96.8300	100.1300	95.090000	97.8900	+5.850%	309,355	+13.893%
2026-01-21	91.5200	92.6300	90.880000	92.4800	+1.292%	213,868	+20.556%
2026-01-20	88.8300	91.3500	88.726000	91.3000	+1.523%	175,538	+22.114%
2026-01-16	90.0100	91.9999	88.720000	89.9300	-0.542%	196,358	+23.974%
2026-01-15	90.4400	91.3100	88.320000	90.4200	-0.408%	211,369	+23.302%
2026-01-14	87.9800	90.9300	87.640000	90.7900	+3.417%	213,746	+22.800%
2026-01-13	89.2900	89.9500	87.650000	87.7900	-1.691%	234,643	+26.996%
2026-01-12	88.2400	89.7799	86.700000	89.3000	+1.041%	288,309	+24.849%
2026-01-09	88.2900	90.0100	86.930000	88.3800	+0.204%	207,811	+26.148%
2026-01-08	84.8300	88.6500	84.830000	88.2000	+3.086%	141,477	+26.406%
2026-01-07	87.8900	87.9250	84.980000	85.5600	-2.651%	204,876	+30.306%
2026-01-06	85.7500	88.3800	85.750000	87.8900	+2.615%	285,636	+26.852%
2026-01-05	85.0500	87.8900	85.050000	85.6500	+0.246%	374,273	+30.169%
2026-01-02	85.0800	86.1599	84.100000	85.4400	+0.719%	383,905	+30.489%
2025-12-31	84.3400	85.4500	84.340000	84.8300	+0.224%	324,222	+31.428%
2025-12-30	84.5500	85.3640	84.160000	84.6400	-0.035%	209,054	+31.723%
2025-12-29	85.4900	86.1800	84.540000	84.6700	-1.144%	295,040	+31.676%
2025-12-26	84.8800	86.1000	84.792400	85.6500	+0.446%	187,306	+30.169%
2025-12-24	84.0100	85.8900	84.010000	85.2700	+1.199%	129,604	+30.749%
2025-12-23	84.2500	85.5200	82.970000	84.2600	+0.083%	205,364	+32.317%
2025-12-22	83.8300	85.1100	83.485000	84.1900	+0.024%	557,291	+32.427%
2025-12-19	83.3000	84.1840	81.927700	84.1700	+0.501%	662,442	+32.458%
2025-12-18	85.2200	85.7650	83.095000	83.7500	-1.621%	237,862	+33.122%
2025-12-17	83.5500	86.3700	83.550000	85.1300	+1.891%	266,541	+30.964%
2025-12-16	83.6800	86.1050	82.985000	83.5500	+0.445%	448,792	+33.441%
2025-12-15	83.6200	84.4500	82.320000	83.1800	-1.211%	289,117	+34.035%
2025-12-12	83.3500	84.4550	82.690000	84.2000	+1.679%	254,217	+32.411%
2025-12-11	82.7400	84.5150	82.590000	82.8100	-0.036%	231,981	+34.633%
2025-12-10	81.9400	83.9300	81.500000	82.8400	+1.271%	508,972	+34.585%
2025-12-09	81.6500	83.5900	81.090000	81.8000	+0.640%	247,067	+36.296%
2025-12-08	82.8600	83.0500	81.050000	81.2800	-1.776%	334,359	+37.168%
2025-12-05	81.7400	83.6100	81.410000	82.7500	+0.755%	210,890	+34.731%
2025-12-04	82.5500	83.1000	81.600000	82.1300	+0.110%	165,539	+35.748%
2025-12-03	80.7500	82.3800	80.750000	82.0400	+1.598%	336,978	+35.897%
2025-12-02	81.7700	82.0700	79.500000	80.7500	-0.099%	299,933	+38.068%
2025-12-01	80.6700	82.1000	80.080000	80.8300	-0.541%	258,841	+37.931%
2025-11-28	80.8600	81.4700	80.510000	81.2700	+0.433%	148,073	+37.185%
2025-11-26	80.1000	81.6250	80.070000	80.9200	+0.760%	347,609	+37.778%
2025-11-25	80.3800	82.3600	79.755000	80.3100	+0.930%	371,620	+38.825%
2025-11-24	81.0000	81.3150	79.370000	79.5700	-1.290%	341,693	+40.116%
2025-11-21	82.3800	83.9800	79.910000	80.6100	-0.494%	445,972	+38.308%
2025-11-20	80.9400	82.1900	78.520000	81.0100	+0.922%	426,754	+37.625%
2025-11-19	83.3200	84.0800	77.210000	80.2700	-6.456%	563,238	+38.894%
2025-11-18	84.0000	86.4490	83.130100	85.8100	+2.374%	334,453	+29.927%
2025-11-17	87.3000	87.4400	83.580000	83.8200	-4.129%	278,601	+33.011%
2025-11-14	87.4600	88.6850	86.090000	87.4300	-0.057%	212,719	+27.519%
2025-11-13	88.5000	90.1199	87.150000	87.4800	-1.220%	148,189	+27.446%
2025-11-12	87.7600	89.2000	87.100000	88.5600	+1.015%	179,757	+25.892%
2025-11-11	87.8200	88.2800	86.655000	87.6700	+0.724%	245,279	+27.170%
2025-11-10	87.5000	88.9200	86.170000	87.0400	-0.389%	302,018	+28.091%
2025-11-07	87.6300	88.2750	86.500000	87.3800	-0.410%	201,530	+27.592%
2025-11-06	90.0800	92.3100	86.840000	87.7400	-3.847%	207,062	+27.069%
2025-11-05	89.2200	92.1950	88.930000	91.2500	+1.864%	225,640	+22.181%
2025-11-04	90.2700	90.7550	88.830000	89.5800	-1.104%	243,400	+24.459%
2025-11-03	88.9800	90.8900	87.465000	90.5800	+1.604%	345,922	+23.085%
2025-10-31	88.8700	89.6250	87.640000	89.1500	-0.291%	233,251	+25.059%
2025-10-30	91.3100	92.8400	89.310000	89.4100	-2.497%	216,238	+24.695%
2025-10-29	95.2200	96.0900	91.350000	91.7000	-4.390%	204,555	+21.581%
2025-10-28	94.7800	96.1200	93.100000	95.9100	-0.073%	255,588	+16.244%
2025-10-27	96.6900	96.9700	95.265000	95.9800	-0.529%	213,141	+16.160%
2025-10-24	98.3700	99.1200	95.970000	96.4900	-1.551%	184,321	+15.546%
2025-10-23	99.1700	99.7750	97.770100	98.0100	-1.020%	220,375	+13.754%
2025-10-22	99.2300	100.7300	98.325000	99.0200	-0.212%	202,725	+12.593%
2025-10-21	97.8100	99.9700	96.930000	99.2300	+0.405%	229,456	+12.355%
2025-10-20	98.6900	99.0600	96.930000	98.8300	+0.468%	254,565	+12.810%
2025-10-17	96.1800	98.8900	95.510000	98.3700	+2.469%	184,171	+13.337%
2025-10-16	95.6500	97.8900	95.010000	96.0000	+0.999%	423,528	+16.135%
2025-10-15	94.5000	97.1700	94.030000	95.0500	+1.235%	287,817	+17.296%
2025-10-14	91.7700	94.0100	91.060000	93.8900	+1.503%	211,789	+18.745%
2025-10-13	92.8000	94.9800	91.840000	92.5000	+0.043%	283,860	+20.530%
2025-10-10	93.8600	94.1125	91.190000	92.4600	-1.607%	193,472	+20.582%
2025-10-09	94.6600	95.0800	92.630000	93.9700	-0.949%	202,870	+18.644%
2025-10-08	94.1300	95.6900	93.700000	94.8700	+1.130%	164,035	+17.519%
2025-10-07	93.8400	94.4700	93.065000	93.8100	+0.428%	306,736	+18.847%
2025-10-06	94.4400	95.0350	93.370000	93.4100	-1.153%	230,971	+19.356%
2025-10-03	94.1100	95.2200	94.110000	94.5000	+0.425%	272,161	+17.979%
2025-10-02	94.0200	94.3800	92.455000	94.1000	-0.159%	244,889	+18.480%
2025-10-01	98.2300	98.7800	93.590000	94.2500	-4.198%	390,064	+18.292%
2025-09-30	100.4700	100.6000	98.000000	98.3800	-1.856%	257,560	+13.326%
2025-09-29	101.3700	101.5100	100.180000	100.2400	-0.978%	302,373	+11.223%
2025-09-26	99.7500	101.3600	99.750000	101.2300	+1.352%	169,093	+10.135%
2025-09-25	100.9800	101.6550	99.130000	99.8800	-0.893%	338,574	+11.624%
2025-09-24	101.6300	102.6450	100.600000	100.7800	-1.167%	341,101	+10.627%
2025-09-23	102.0500	103.4450	101.160000	101.9700	+0.453%	214,448	+9.336%
2025-09-22	101.3900	102.3400	101.115000	101.5100	+0.099%	197,115	+9.832%
2025-09-19	103.7200	104.4500	100.770000	101.4100	-2.650%	477,618	+9.940%
2025-09-18	103.9100	104.8600	102.990000	104.1700	+0.657%	397,458	+7.027%
2025-09-17	105.0000	106.5850	103.310000	103.4900	-1.438%	458,162	+7.730%
2025-09-16	105.9700	106.6000	103.870000	105.0000	-1.111%	434,648	+6.181%
2025-09-15	106.8800	107.8900	105.000000	106.1800	-0.497%	340,338	+5.001%
2025-09-12	108.9800	108.9800	106.140000	106.7100	-1.677%	263,559	+4.479%
2025-09-11	108.2800	109.6299	107.680000	108.5300	+0.575%	289,371	+2.727%
2025-09-10	115.2500	115.7400	107.770000	107.9100	-6.942%	406,180	+3.318%
2025-09-09	113.7300	116.1100	113.120000	115.9600	+1.961%	317,934	-3.855%
2025-09-08	113.1000	114.1050	111.620000	113.7300	+0.557%	238,262	-1.970%
2025-09-05	115.4100	115.5800	112.485000	113.1000	-1.197%	140,950	-1.424%
2025-09-04	113.5600	114.7000	113.110000	114.4700	+0.686%	141,637	-2.603%
2025-09-03	114.4300	116.0500	112.590000	113.6900	-0.211%	257,382	-1.935%
2025-09-02	114.0700	114.5000	112.264700	113.9300	-0.879%	188,996	-2.142%
2025-08-29	116.4300	117.2200	114.460000	114.9400	-1.364%	128,241	-3.002%
2025-08-28	116.2000	116.9000	114.010000	116.5300	+0.440%	207,167	-4.325%
2025-08-27	113.7600	116.4800	113.220000	116.0200	+1.745%	126,056	-3.904%
2025-08-26	115.5700	116.0200	113.361500	114.0300	-0.843%	200,253	-2.227%
2025-08-25	116.0300	116.4500	114.555000	115.0000	-0.990%	148,853	-3.052%
2025-08-22	112.8000	116.7400	112.800000	116.1500	+4.012%	237,407	-4.012%
2025-08-21	112.3000	112.9700	110.750000	111.6700	-1.421%	192,800	-0.161%
2025-08-20	111.9000	114.1270	111.225000	113.2800	+1.071%	473,431	-1.580%
2025-08-19	113.2200	113.6500	111.030000	112.0800	-0.832%	280,636	-0.526%
2025-08-18	112.8000	115.4100	112.800000	113.0200	+0.195%	265,695	-1.354%
2025-08-15	115.8100	115.8100	112.420000	112.8000	-1.922%	237,931	-1.161%
2025-08-14	116.7800	118.1500	113.797700	115.0100	-2.748%	202,954	-3.061%
2025-08-13	116.8500	119.5600	115.960000	118.2600	+1.537%	214,969	-5.725%
2025-08-12	116.0000	118.2000	115.785000	116.4700	+1.234%	195,010	-4.276%
2025-08-11	115.8200	116.7300	114.310000	115.0500	-0.665%	377,448	-3.094%
2025-08-08	117.6400	118.8550	115.590000	115.8200	-1.102%	180,894	-3.739%
2025-08-07	120.0300	120.0300	116.665000	117.1100	-2.958%	241,048	-4.799%
2025-08-06	116.2700	121.9000	113.600000	120.6800	+1.840%	438,060	-7.615%
2025-08-05	120.6600	122.6600	117.515000	118.5000	-1.209%	362,321	-5.916%
2025-08-04	119.7200	120.4650	118.760000	119.9500	+1.378%	196,207	-7.053%
2025-08-01	119.5700	119.5700	116.900000	118.3200	-1.891%	221,135	-5.772%
2025-07-31	121.7800	124.1700	119.900000	120.6000	-1.776%	234,278	-7.554%
2025-07-30	123.1200	128.6200	121.330000	122.7800	-0.122%	262,951	-9.195%
2025-07-29	125.3700	127.2400	120.270000	122.9300	-1.727%	347,583	-9.306%
2025-07-28	121.5200	125.4300	121.325000	125.0900	+3.337%	293,099	-10.872%
2025-07-25	122.5600	124.2100	120.980000	121.0500	-0.779%	180,822	-7.898%
2025-07-24	125.0300	126.8802	117.920000	122.0000	-7.730%	644,255	-8.615%
2025-07-23	133.6100	133.9700	131.660000	132.2200	-0.324%	114,960	-15.678%
2025-07-22	128.6100	133.1900	128.610000	132.6500	+2.754%	199,001	-15.952%
2025-07-21	129.5000	131.8800	128.790000	129.0950	-0.313%	171,968	-13.637%
2025-07-18	131.6100	131.7000	127.530000	129.5000	-0.743%	216,218	-13.907%
2025-07-17	133.1500	135.1100	130.205000	130.4700	-2.130%	211,401	-14.547%
2025-07-16	132.3900	133.9100	131.190000	133.3100	+1.546%	156,154	-16.368%
2025-07-15	133.5400	133.9400	130.990000	131.2800	-1.788%	135,149	-15.075%
2025-07-14	135.4800	136.0100	133.500000	133.6700	-1.438%	102,701	-16.593%
2025-07-11	135.6300	136.2800	134.057500	135.6200	-0.637%	147,313	-17.792%
2025-07-10	135.0600	139.0000	134.990000	136.4900	+1.089%	190,720	-18.316%
2025-07-09	135.4600	135.7273	133.650000	135.0200	-0.325%	194,856	-17.427%
2025-07-08	136.9000	138.1450	135.060000	135.4600	-0.434%	220,620	-17.695%
2025-07-07	138.5400	138.9250	135.520000	136.0500	-1.804%	196,694	-18.052%
2025-07-03	138.0100	139.9400	136.890000	138.5500	+0.830%	114,382	-19.531%
2025-07-02	134.8900	137.4100	133.520000	137.4100	+2.240%	211,062	-18.863%
2025-07-01	130.7600	136.9071	130.350000	134.4000	+2.353%	232,503	-17.046%
2025-06-30	132.6300	133.7600	130.260000	131.3100	-0.455%	234,940	-15.094%
2025-06-27	132.9900	134.1400	130.260000	131.9100	-0.618%	326,665	-15.480%
2025-06-26	133.1300	134.2000	130.680000	132.7300	-0.293%	209,222	-16.002%
2025-06-25	133.2500	134.4300	132.365000	133.1200	-0.404%	136,740	-16.248%
2025-06-24	135.8000	136.4000	133.630000	133.6600	-0.794%	150,613	-16.587%
2025-06-23	131.0500	134.7400	131.050000	134.7300	+1.875%	181,298	-17.249%
2025-06-20	133.6900	134.4550	130.260000	132.2500	-0.414%	335,127	-15.698%
2025-06-18	135.9000	136.3300	132.560000	132.8000	-1.870%	259,503	-16.047%
2025-06-17	136.2700	138.8426	135.110000	135.3300	-1.628%	186,900	-17.616%
2025-06-16	137.6500	140.7250	137.350000	137.5700	+1.110%	178,606	-18.958%
2025-06-13	139.1000	141.5150	135.840000	136.0600	-3.831%	203,382	-18.058%
2025-06-12	139.5900	142.6100	138.010000	141.4800	+0.490%	147,997	-21.197%
2025-06-11	139.5000	141.4200	138.650000	140.7900	+0.910%	140,646	-20.811%
2025-06-10	139.3000	140.9700	139.040000	139.5200	+0.715%	124,579	-20.090%
2025-06-09	138.5300	139.7400	137.960000	138.5300	+0.435%	154,378	-19.519%
2025-06-06	137.9800	138.2000	136.640000	137.9300	+0.929%	128,274	-19.169%
2025-06-05	136.6400	137.5950	132.890000	136.6600	-0.335%	161,687	-18.418%
2025-06-04	138.0600	138.4100	136.750000	137.1200	+0.263%	181,985	-18.692%
2025-06-03	135.8400	137.6700	134.140000	136.7600	+0.323%	164,763	-18.478%
2025-06-02	136.0100	137.2550	133.500000	136.3200	+0.073%	162,328	-18.214%
2025-05-30	134.8200	136.7700	133.750000	136.2200	+0.859%	294,697	-18.154%
2025-05-29	133.7600	135.6050	132.735000	135.0600	+1.336%	319,939	-17.452%
2025-05-28	133.2100	134.2699	131.525000	133.2800	-0.045%	246,642	-16.349%
2025-05-27	130.8800	133.4000	130.090000	133.3400	+2.569%	190,433	-16.387%
2025-05-23	128.7900	130.7400	128.790000	130.0000	-0.952%	246,076	-14.238%
2025-05-22	130.5100	131.8250	127.600000	131.2500	+0.191%	254,888	-15.055%
2025-05-21	128.5000	132.1800	128.500000	131.0000	+0.738%	219,099	-14.893%
2025-05-20	127.6900	130.2300	126.468800	130.0400	+1.459%	162,468	-14.265%
2025-05-19	125.2300	128.7100	124.038800	128.1700	+1.136%	258,583	-13.014%
2025-05-16	125.3800	127.0200	125.000000	126.7300	+1.319%	126,474	-12.026%
2025-05-15	123.5700	125.1300	122.485000	125.0800	+0.741%	155,222	-10.865%
2025-05-14	124.1200	125.4100	121.160000	124.1600	-0.425%	143,351	-10.205%
2025-05-13	122.8400	125.5350	121.790000	124.6900	+1.498%	214,991	-10.586%
2025-05-12	123.4500	124.6000	120.430000	122.8500	+3.261%	522,719	-9.247%
2025-05-09	119.5400	120.7900	118.340000	118.9700	-0.709%	286,959	-6.287%
2025-05-08	120.9800	122.2900	118.910000	119.8200	+0.092%	536,327	-6.952%
2025-05-07	119.5000	120.2400	116.530000	119.7100	-0.242%	313,922	-6.867%
2025-05-06	108.7100	120.8550	108.710000	120.0000	+8.725%	449,842	-7.092%
2025-05-05	112.3700	113.7500	110.290000	110.3700	-2.345%	231,869	+1.015%
2025-05-02	112.8000	114.0000	109.250000	113.0200	+3.650%	246,291	-1.354%
2025-05-01	111.5000	111.5000	108.460100	109.0400	-0.147%	157,328	+2.247%
2025-04-30	108.5750	109.7250	105.130000	109.2000	-0.682%	186,135	+2.097%
2025-04-29	107.7600	110.2950	107.420000	109.9500	+1.693%	170,527	+1.401%
2025-04-28	108.0900	110.5250	107.480000	108.1200	-0.304%	420,476	+3.117%
2025-04-25	106.1300	108.4500	105.520000	108.4500	+1.109%	368,078	+2.803%
2025-04-24	108.0000	110.4400	107.070000	107.2600	-0.372%	353,162	+3.944%
2025-04-23	108.7700	111.2550	105.860000	107.6600	+1.797%	182,797	+3.557%
2025-04-22	105.9000	106.8000	104.130000	105.7600	+0.685%	263,821	+5.418%
2025-04-21	102.7500	105.1350	102.150000	105.0400	+0.981%	239,689	+6.141%
2025-04-17	102.4500	104.4850	102.450000	104.0200	+1.532%	132,750	+7.181%
2025-04-16	105.0300	105.0300	101.410000	102.4500	-2.074%	147,311	+8.824%
2025-04-15	105.0400	105.8100	102.691100	104.6200	-1.237%	231,432	+6.567%
2025-04-14	106.9300	108.6800	104.770000	105.9300	-0.160%	236,976	+5.249%
2025-04-11	104.0900	106.2850	102.340000	106.1000	+1.560%	201,725	+5.080%
2025-04-10	106.1100	106.6099	102.000000	104.4700	-3.741%	319,117	+6.720%
2025-04-09	99.2000	110.4600	99.180000	108.5300	+8.857%	409,140	+2.727%
2025-04-08	108.1800	110.0000	97.650000	99.7000	-3.401%	377,855	+11.825%
2025-04-07	98.8100	106.8650	98.810000	103.2100	-0.874%	420,609	+8.022%
2025-04-04	107.6400	108.0000	100.915000	104.1200	-2.409%	466,774	+7.078%
2025-04-03	109.6500	109.6500	102.488800	106.6900	-6.805%	518,104	+4.499%
2025-04-02	113.4500	114.8200	112.000000	114.4800	+0.500%	495,627	-2.612%
2025-04-01	114.3300	115.7850	113.060000	113.9100	+0.035%	479,356	-2.124%
2025-03-31	116.8700	116.8700	113.080100	113.8700	-2.891%	341,651	-2.090%
2025-03-28	121.3000	122.9400	116.130000	117.2600	-3.482%	334,547	-4.921%
2025-03-27	119.5800	122.0900	118.545000	121.4900	+2.075%	251,541	-8.231%
2025-03-26	120.4500	120.9500	117.880000	119.0200	+0.388%	255,991	-6.327%
2025-03-25	120.9800	122.1550	117.850000	118.5600	-2.025%	350,104	-5.963%
2025-03-24	120.3400	121.3800	117.860000	121.0100	+2.213%	259,739	-7.867%
2025-03-21	119.0000	119.6600	116.510000	118.3900	-1.530%	1,948,376	-5.828%
2025-03-20	123.2400	124.5300	120.210000	120.2300	-1.893%	196,509	-7.269%

.dark-mode .rShxG7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rShxG7{ color: #333333; background-color: white; border: 2px solid #333333; }IPARInterparfums, Inc. Common Stockstock NASDAQ

IPAR
Interparfums, Inc. Common Stock
stock NASDAQ