NASDAQ : IPAR
Interparfums, Inc. — Price history
Consumer Staples · Household & Personal Products · United States
Last price 116.37 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.73B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Interparfums, Inc. (IPAR) closed at 119.86 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 118.23 | 121.56 | 118.23 | 119.86 | 203,453 | +3.00% |
| 2026-10-30 | 117.47 | 118.6 | 115.73 | 116.37 | 271,913 | +0.75% |
| 2026-10-29 | 115.2 | 115.91 | 114.05 | 115.5 | 211,674 | +1.10% |
| 2026-10-28 | 114.32 | 115.025 | 113.2 | 114.24 | 189,980 | -0.82% |
| 2026-10-27 | 115.18 | 115.37 | 113.501 | 115.19 | 158,364 | -0.15% |
| 2026-10-26 | 115.11 | 116.335 | 114.63 | 115.36 | 158,734 | +0.12% |
| 2026-10-23 | 115.89 | 115.94 | 114.089 | 115.22 | 155,718 | -0.73% |
| 2026-10-22 | 113.37 | 116.575 | 113.37 | 116.07 | 278,171 | +2.54% |
| 2026-10-21 | 117.98 | 118.54 | 112.65 | 113.2 | 256,998 | -2.33% |
| 2026-10-20 | 115.74 | 117.86 | 115.74 | 115.9 | 172,651 | +1.00% |
| 2026-10-19 | 115.04 | 116.54 | 113.565 | 114.75 | 153,322 | -0.81% |
| 2026-10-16 | 115.85 | 117.85 | 114.345 | 115.69 | 199,595 | +0.50% |
| 2026-10-15 | 115.65 | 117.85 | 113.085 | 115.11 | 441,924 | +0.56% |
| 2026-10-14 | 113.55 | 114.6 | 113.04 | 114.47 | 155,624 | +0.36% |
| 2026-10-13 | 113.52 | 114.29 | 111.72 | 114.06 | 195,927 | +1.54% |
| 2026-10-12 | 112 | 112.805 | 109.84 | 112.33 | 164,083 | +0.11% |
| 2026-10-09 | 112.02 | 112.7 | 111.235 | 112.21 | 132,106 | +0.55% |
| 2026-10-08 | 110.63 | 112.388 | 110.3 | 111.6 | 170,740 | +0.54% |
| 2026-10-07 | 112.21 | 113.49 | 110.66 | 111 | 143,594 | -1.64% |
| 2026-10-06 | 115.03 | 115.71 | 112.45 | 112.85 | 193,639 | -0.80% |
| 2026-10-05 | 113.71 | 114.14 | 112.03 | 113.76 | 197,748 | -0.17% |
| 2026-10-02 | 113.41 | 114.13 | 111.545 | 113.95 | 253,707 | +1.88% |
| 2026-10-01 | 110.8 | 113.95 | 110.4 | 111.85 | 391,999 | +0.80% |
| 2026-09-30 | 115.57 | 116.61 | 110.64 | 110.96 | 290,238 | -3.59% |
| 2026-09-29 | 117.35 | 117.75 | 114.73 | 115.09 | 179,716 | -2.42% |
| 2026-09-28 | 117.14 | 118.67 | 114.61 | 117.94 | 194,305 | +0.01% |
| 2026-09-25 | 115.74 | 118.72 | 115.45 | 117.93 | 178,756 | +1.85% |
| 2026-09-24 | 117.51 | 118.725 | 115.23 | 115.79 | 188,891 | -1.37% |
| 2026-09-23 | 119.5 | 119.75 | 117.27 | 117.4 | 195,196 | -0.75% |
| 2026-09-22 | 115.24 | 118.5 | 115.23 | 118.29 | 240,988 | +4.90% |
| 2026-09-21 | 112.55 | 112.93 | 111.455 | 112.76 | 153,117 | +0.22% |
| 2026-09-18 | 110.25 | 112.92 | 109.25 | 112.51 | 740,883 | +1.60% |
| 2026-09-17 | 113.62 | 114 | 110.38 | 110.74 | 176,160 | -1.69% |
| 2026-09-16 | 110.68 | 113.185 | 110.35 | 112.64 | 187,310 | +2.41% |
| 2026-09-15 | 110.91 | 111.14 | 108.2 | 109.99 | 202,816 | -1.13% |
| 2026-09-14 | 112.77 | 113.355 | 111.39 | 112.05 | 184,148 | +0.04% |
| 2026-09-11 | 111.76 | 112.19 | 110.44 | 112.01 | 171,781 | +1.38% |
| 2026-09-10 | 111.12 | 112.55 | 109.511 | 110.49 | 152,150 | -1.01% |
| 2026-09-09 | 111.73 | 112.25 | 110.055 | 111.62 | 191,264 | -1.23% |
| 2026-09-08 | 115.82 | 116.2 | 112.565 | 113.01 | 129,135 | -3.15% |
| 2026-09-04 | 112.92 | 116.93 | 112.66 | 116.69 | 176,737 | +2.35% |
| 2026-09-03 | 117.21 | 117.21 | 113.79 | 114.01 | 251,714 | -2.10% |
| 2026-09-02 | 117.16 | 118.55 | 114.98 | 116.46 | 228,778 | -0.56% |
| 2026-09-01 | 117.06 | 119.05 | 116.22 | 117.11 | 187,246 | -0.27% |
| 2026-08-31 | 117.3 | 117.48 | 115.74 | 117.43 | 184,020 | -0.30% |
| 2026-08-28 | 118.32 | 118.65 | 114.895 | 117.78 | 159,039 | +0.43% |
| 2026-08-27 | 115.6 | 117.74 | 115 | 117.27 | 200,144 | +0.51% |
| 2026-08-26 | 117.03 | 117.68 | 115.27 | 116.67 | 196,468 | +0.09% |
| 2026-08-25 | 116.62 | 118.18 | 115.22 | 116.56 | 214,324 | -0.21% |
| 2026-08-24 | 115.6 | 117.6 | 112.2 | 116.8 | 227,806 | +1.04% |
| 2026-08-21 | 115.48 | 115.79 | 113.41 | 115.6 | 213,910 | +0.74% |
| 2026-08-20 | 115.84 | 116.49 | 114.683 | 114.75 | 231,711 | -1.93% |
| 2026-08-19 | 115.16 | 118.33 | 113.45 | 117.01 | 242,991 | +3.13% |
| 2026-08-18 | 111.7 | 114.094 | 110.29 | 113.46 | 271,820 | +1.50% |
| 2026-08-17 | 113.2 | 115.08 | 110.06 | 111.78 | 332,394 | -2.49% |
| 2026-08-14 | 113.53 | 115.626 | 111.882 | 114.63 | 156,665 | -0.74% |
| 2026-08-13 | 118.63 | 120.86 | 115.17 | 115.48 | 174,090 | -2.20% |
| 2026-08-12 | 120.97 | 120.97 | 116.09 | 118.08 | 374,863 | -1.63% |
| 2026-08-11 | 119.29 | 120.91 | 115 | 120.04 | 218,731 | +0.46% |
| 2026-08-10 | 117.98 | 119.55 | 116.653 | 119.49 | 234,319 | -2.83% |
| 2026-08-07 | 118.88 | 123.12 | 117.658 | 122.97 | 319,198 | +3.34% |
| 2026-08-06 | 123.91 | 125.14 | 118.71 | 119 | 317,685 | -3.54% |
| 2026-08-05 | 124.3 | 128.275 | 120.65 | 123.37 | 375,576 | -4.03% |
| 2026-08-04 | 124.54 | 129 | 123.635 | 128.55 | 368,174 | +2.91% |
| 2026-08-03 | 126.5 | 128.06 | 124.36 | 124.92 | 292,227 | +0.30% |
| 2026-07-31 | 124.66 | 125.205 | 122.15 | 124.55 | 268,826 | -0.81% |
| 2026-07-30 | 126.72 | 126.77 | 123.375 | 125.57 | 173,867 | -1.15% |
| 2026-07-29 | 126.03 | 127.7 | 121.986 | 127.03 | 256,350 | -0.50% |
| 2026-07-28 | 127.2 | 129.29 | 126 | 127.67 | 270,483 | +2.38% |
| 2026-07-27 | 123.32 | 125 | 120.925 | 124.7 | 225,089 | +1.75% |
| 2026-07-24 | 120.22 | 123.59 | 119.945 | 122.55 | 171,456 | +2.34% |
| 2026-07-23 | 119.13 | 120.28 | 115.59 | 119.75 | 240,980 | -2.02% |
| 2026-07-22 | 122.82 | 124.48 | 121.019 | 122.22 | 147,298 | -0.49% |
| 2026-07-21 | 123.53 | 123.77 | 121.595 | 122.82 | 204,460 | -1.27% |
| 2026-07-20 | 123.58 | 124.765 | 122.85 | 124.4 | 318,571 | +0.95% |
| 2026-07-17 | 122.31 | 124.945 | 120.635 | 123.23 | 218,430 | +0.42% |
| 2026-07-16 | 120.35 | 123.14 | 118.85 | 122.72 | 198,156 | +1.97% |
| 2026-07-15 | 117.15 | 122.11 | 116.85 | 120.35 | 418,701 | +2.16% |
| 2026-07-14 | 118.41 | 120.1 | 116.41 | 117.8 | 526,698 | -0.57% |
| 2026-07-13 | 119.01 | 121.59 | 117.01 | 118.47 | 207,944 | -0.68% |
| 2026-07-10 | 118.7 | 121.66 | 118.45 | 119.28 | 171,286 | +0.73% |
| 2026-07-09 | 115.6 | 118.67 | 113.975 | 118.41 | 407,298 | +2.41% |
| 2026-07-08 | 121.15 | 121.2 | 114.98 | 115.62 | 683,865 | -5.42% |
| 2026-07-07 | 121.5 | 124.33 | 120.525 | 122.25 | 411,079 | +0.97% |
| 2026-07-06 | 119.39 | 121.35 | 117.98 | 121.07 | 281,633 | +1.41% |
| 2026-07-02 | 116.33 | 119.75 | 116.29 | 119.39 | 526,974 | +3.22% |
| 2026-07-01 | 112.18 | 116.145 | 112.18 | 115.66 | 390,644 | +3.40% |
| 2026-06-30 | 108.82 | 112.36 | 106.855 | 111.86 | 447,095 | +1.72% |
| 2026-06-29 | 107.45 | 110.12 | 104.505 | 109.97 | 365,007 | +1.85% |
| 2026-06-26 | 104.1 | 108.69 | 104.1 | 107.97 | 830,948 | +3.46% |
| 2026-06-25 | 103.31 | 105 | 102.885 | 104.36 | 287,394 | +0.11% |
| 2026-06-24 | 100.31 | 104.7 | 100.29 | 104.25 | 242,836 | +4.86% |
| 2026-06-23 | 98.7 | 100.31 | 98.04 | 99.42 | 238,122 | +1.71% |
| 2026-06-22 | 98.46 | 99.51 | 96.13 | 97.75 | 439,041 | -1.35% |
| 2026-06-18 | 97.26 | 99.98 | 97.26 | 99.09 | 525,327 | +2.59% |
| 2026-06-17 | 100.17 | 101.38 | 96.39 | 96.59 | 190,572 | -3.57% |
| 2026-06-16 | 99.88 | 100.99 | 96.63 | 100.165 | 154,269 | +0.75% |
| 2026-06-15 | 101.06 | 103.13 | 99.01 | 99.42 | 191,513 | -1.54% |
| 2026-06-12 | 100.15 | 102.505 | 100.15 | 101.78 | 240,181 | +1.63% |
| 2026-06-11 | 98.36 | 100.85 | 98.065 | 100.15 | 276,930 | +1.82% |
| 2026-06-10 | 96.31 | 99.5 | 95.71 | 98.36 | 299,320 | +1.55% |
| 2026-06-09 | 92.76 | 97.02 | 92.76 | 96.86 | 187,738 | +4.84% |
| 2026-06-08 | 91.27 | 92.9 | 91.27 | 92.39 | 239,518 | +1.23% |
| 2026-06-05 | 88.88 | 91.565 | 88.67 | 91.27 | 232,273 | +2.69% |
| 2026-06-04 | 89.64 | 90.333 | 87.875 | 88.88 | 187,609 | +0.65% |
| 2026-06-03 | 91.14 | 91.53 | 87.71 | 88.31 | 196,253 | -3.75% |
| 2026-06-02 | 92.54 | 93.65 | 90.9 | 91.75 | 233,150 | -0.70% |
| 2026-06-01 | 95.01 | 96.195 | 90.59 | 92.4 | 351,944 | -2.09% |
| 2026-05-29 | 96.25 | 97 | 94.31 | 94.37 | 175,296 | -2.11% |
| 2026-05-28 | 94.48 | 96.84 | 92.76 | 96.4 | 178,293 | +1.35% |
| 2026-05-27 | 93.31 | 96.55 | 93.31 | 95.12 | 223,403 | +2.63% |
| 2026-05-26 | 92.82 | 93.09 | 91.87 | 92.68 | 158,635 | +0.05% |
| 2026-05-22 | 91.55 | 94.96 | 91.415 | 92.63 | 347,660 | +1.61% |
| 2026-05-21 | 89.51 | 91.6 | 88.45 | 91.16 | 260,540 | +0.99% |
| 2026-05-20 | 86.51 | 90.38 | 85.62 | 90.27 | 249,143 | +4.37% |
| 2026-05-19 | 87.8 | 88.39 | 86.22 | 86.49 | 203,477 | -1.00% |
| 2026-05-18 | 86.16 | 88.66 | 86.12 | 87.36 | 216,777 | +1.39% |
| 2026-05-15 | 87.94 | 87.94 | 85.62 | 86.16 | 175,196 | -1.78% |
| 2026-05-14 | 89.05 | 89.88 | 87.64 | 87.72 | 164,157 | -1.17% |
| 2026-05-13 | 89.93 | 91.31 | 86.72 | 88.76 | 247,676 | -1.56% |