Interparfums, Inc. IPAR
NASDAQ · United States · Consumer Non-Durables
$110.96-4.13 (-3.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $110.96 | -3.59% | $115.57 | $116.61 | $110.64 | 290.20K |
| 2026-09-29 | $115.09 | -2.42% | $117.35 | $117.75 | $114.73 | 177.00K |
| 2026-09-28 | $117.94 | +0.01% | $117.14 | $118.67 | $114.61 | 194.30K |
| 2026-09-25 | $117.93 | +1.85% | $115.74 | $118.72 | $115.45 | 174.70K |
| 2026-09-24 | $115.79 | -1.37% | $117.51 | $118.73 | $115.23 | 188.80K |
| 2026-09-23 | $117.40 | -0.75% | $119.50 | $119.75 | $117.27 | 195.20K |
| 2026-09-22 | $118.29 | +4.90% | $115.24 | $118.50 | $115.23 | 241.00K |
| 2026-09-21 | $112.76 | +0.22% | $112.55 | $112.93 | $111.46 | 153.10K |
| 2026-09-18 | $112.51 | +1.60% | $110.25 | $112.92 | $109.25 | 740.90K |
| 2026-09-17 | $110.74 | -1.69% | $113.62 | $114.00 | $110.38 | 176.20K |
| 2026-09-16 | $112.64 | +2.41% | $110.68 | $113.19 | $110.35 | 187.30K |
| 2026-09-15 | $109.99 | -1.84% | $110.91 | $111.14 | $108.20 | 202.80K |
| 2026-09-14 | $112.05 | +0.04% | $112.77 | $113.36 | $111.39 | 184.10K |
| 2026-09-11 | $112.01 | +1.38% | $111.76 | $112.19 | $110.44 | 171.80K |
| 2026-09-10 | $110.49 | -1.01% | $111.12 | $112.55 | $109.51 | 152.10K |
| 2026-09-09 | $111.62 | -1.23% | $111.73 | $112.25 | $110.06 | 188.90K |
| 2026-09-08 | $113.01 | -3.15% | $115.82 | $116.20 | $112.57 | 129.10K |
| 2026-09-04 | $116.69 | +2.35% | $112.92 | $116.93 | $112.66 | 176.70K |
| 2026-09-03 | $114.01 | -2.10% | $117.21 | $117.21 | $113.79 | 251.70K |
| 2026-09-02 | $116.46 | -0.56% | $117.16 | $118.55 | $114.98 | 228.80K |
| 2026-09-01 | $117.11 | -0.27% | $117.06 | $119.05 | $116.22 | 187.20K |
| 2026-08-31 | $117.43 | -0.30% | $117.30 | $117.48 | $115.74 | 184.00K |
| 2026-08-28 | $117.78 | +0.43% | $118.32 | $118.65 | $114.90 | 159.00K |
| 2026-08-27 | $117.27 | +0.51% | $115.60 | $117.74 | $115.00 | 200.10K |
| 2026-08-26 | $116.67 | +0.09% | $117.03 | $117.68 | $115.27 | 196.50K |
| 2026-08-25 | $116.56 | -0.21% | $116.62 | $118.18 | $115.22 | 214.30K |
| 2026-08-24 | $116.80 | +1.04% | $115.60 | $117.60 | $112.20 | 227.80K |
| 2026-08-21 | $115.60 | +0.74% | $115.48 | $115.79 | $113.41 | 213.90K |
| 2026-08-20 | $114.75 | -1.93% | $115.84 | $116.49 | $114.68 | 231.70K |
| 2026-08-19 | $117.01 | +3.13% | $115.16 | $118.33 | $113.45 | 243.00K |
| 2026-08-18 | $113.46 | +1.50% | $111.70 | $114.09 | $110.29 | 271.80K |
| 2026-08-17 | $111.78 | -2.49% | $113.20 | $115.08 | $110.06 | 332.40K |
| 2026-08-14 | $114.63 | -0.74% | $113.53 | $115.63 | $111.88 | 156.70K |
| 2026-08-13 | $115.48 | -2.20% | $118.63 | $120.86 | $115.17 | 174.10K |
| 2026-08-12 | $118.08 | -1.63% | $120.97 | $120.97 | $116.09 | 374.90K |
| 2026-08-11 | $120.04 | +0.46% | $119.29 | $120.91 | $115.00 | 218.70K |
| 2026-08-10 | $119.49 | -2.83% | $117.98 | $119.55 | $116.65 | 234.30K |
| 2026-08-07 | $122.97 | +3.34% | $118.88 | $123.12 | $117.66 | 319.20K |
| 2026-08-06 | $119.00 | -3.54% | $123.91 | $125.14 | $118.71 | 317.70K |
| 2026-08-05 | $123.37 | -4.03% | $124.30 | $128.28 | $120.65 | 375.60K |
| 2026-08-04 | $128.55 | +2.91% | $124.54 | $129.00 | $123.64 | 368.20K |
| 2026-08-03 | $124.92 | +0.30% | $126.50 | $128.06 | $124.36 | 292.20K |
| 2026-07-31 | $124.55 | -0.81% | $124.66 | $125.21 | $122.15 | 268.80K |
| 2026-07-30 | $125.57 | -1.15% | $126.72 | $126.77 | $123.38 | 173.90K |
| 2026-07-29 | $127.03 | -0.50% | $126.03 | $127.70 | $121.99 | 256.30K |
| 2026-07-28 | $127.67 | +2.38% | $127.20 | $129.29 | $126.00 | 270.50K |
| 2026-07-27 | $124.70 | +1.75% | $123.32 | $125.00 | $120.93 | 225.10K |
| 2026-07-24 | $122.55 | +2.34% | $120.22 | $123.59 | $119.95 | 171.50K |
| 2026-07-23 | $119.75 | -2.02% | $119.13 | $120.28 | $115.59 | 241.00K |
| 2026-07-22 | $122.22 | -0.49% | $122.82 | $124.48 | $121.02 | 147.30K |
| 2026-07-21 | $122.82 | -1.27% | $123.53 | $123.77 | $121.60 | 204.50K |
| 2026-07-20 | $124.40 | +0.95% | $123.58 | $124.77 | $122.85 | 318.60K |
| 2026-07-17 | $123.23 | +0.42% | $122.31 | $124.95 | $120.64 | 218.40K |
| 2026-07-16 | $122.72 | +1.97% | $120.35 | $123.14 | $118.85 | 198.20K |
| 2026-07-15 | $120.35 | +2.16% | $117.15 | $122.11 | $116.85 | 418.70K |
| 2026-07-14 | $117.80 | -0.57% | $118.41 | $120.10 | $116.41 | 526.70K |
| 2026-07-13 | $118.47 | -0.68% | $119.01 | $121.59 | $117.01 | 207.90K |
| 2026-07-10 | $119.28 | +0.73% | $118.70 | $121.66 | $118.45 | 171.30K |
| 2026-07-09 | $118.41 | +2.41% | $115.60 | $118.67 | $113.98 | 407.30K |
| 2026-07-08 | $115.62 | -5.42% | $121.15 | $121.20 | $114.98 | 683.80K |
| 2026-07-07 | $122.25 | +0.97% | $121.50 | $124.33 | $120.53 | 411.10K |
| 2026-07-06 | $121.07 | +1.41% | $119.39 | $121.35 | $117.98 | 281.40K |
| 2026-07-02 | $119.39 | +3.22% | $116.33 | $119.75 | $116.29 | 527.00K |
| 2026-07-01 | $115.66 | +3.40% | $112.18 | $116.15 | $112.18 | 390.60K |
| 2026-06-30 | $111.86 | +1.72% | $108.82 | $112.36 | $106.86 | 447.10K |
| 2026-06-29 | $109.97 | +1.85% | $107.45 | $110.12 | $104.51 | 365.00K |
| 2026-06-26 | $107.97 | +3.46% | $104.10 | $108.69 | $104.10 | 830.90K |
| 2026-06-25 | $104.36 | +0.11% | $103.31 | $105.00 | $102.89 | 287.40K |
| 2026-06-24 | $104.25 | +4.86% | $100.31 | $104.70 | $100.29 | 242.80K |
| 2026-06-23 | $99.42 | +1.71% | $98.70 | $100.31 | $98.04 | 238.10K |
| 2026-06-22 | $97.75 | -1.35% | $98.46 | $99.51 | $96.13 | 439.00K |
| 2026-06-18 | $99.09 | +2.59% | $97.26 | $99.98 | $97.26 | 525.30K |
| 2026-06-17 | $96.59 | -3.57% | $100.17 | $101.38 | $96.39 | 190.50K |
| 2026-06-16 | $100.17 | +0.75% | $99.88 | $100.99 | $96.63 | 154.30K |
| 2026-06-15 | $99.42 | -2.32% | $101.06 | $103.13 | $99.01 | 191.50K |
| 2026-06-12 | $101.78 | +1.63% | $100.15 | $102.51 | $100.15 | 240.20K |
| 2026-06-11 | $100.15 | +1.82% | $98.36 | $100.85 | $98.07 | 276.90K |
| 2026-06-10 | $98.36 | +1.55% | $96.31 | $99.50 | $95.71 | 299.30K |
| 2026-06-09 | $96.86 | +4.84% | $92.76 | $97.02 | $92.76 | 187.70K |
| 2026-06-08 | $92.39 | +1.23% | $91.27 | $92.90 | $91.27 | 239.50K |
| 2026-06-05 | $91.27 | +2.69% | $88.88 | $91.57 | $88.67 | 232.30K |
| 2026-06-04 | $88.88 | +0.65% | $89.64 | $90.33 | $87.88 | 187.60K |
| 2026-06-03 | $88.31 | -3.75% | $91.14 | $91.53 | $87.71 | 196.30K |
| 2026-06-02 | $91.75 | -0.70% | $92.54 | $93.65 | $90.90 | 233.20K |
| 2026-06-01 | $92.40 | -2.09% | $95.01 | $96.20 | $90.59 | 351.90K |
| 2026-05-29 | $94.37 | -2.11% | $96.25 | $97.00 | $94.31 | 175.30K |
| 2026-05-28 | $96.40 | +1.35% | $94.48 | $96.84 | $92.76 | 178.30K |
| 2026-05-27 | $95.12 | +2.63% | $93.31 | $96.55 | $93.31 | 223.40K |
| 2026-05-26 | $92.68 | +0.05% | $92.82 | $93.09 | $91.87 | 158.60K |
| 2026-05-22 | $92.63 | +1.61% | $91.55 | $94.96 | $91.42 | 347.70K |