Interparfums, Inc. - Common Stock (IPAR)

Last Price84.83

Change+0.19 (0.22%)

NASDAQ · Last Trade: Jan 1st, 1:33 AM EST

Historical Prices For Interparfums, Inc. - Common Stock (IPAR)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	84.34	85.45	84.34	84.83	324,222	84.83
12/30/2025	84.55	85.36	84.16	84.64	209,054	84.64
12/29/2025	85.49	86.18	84.54	84.67	295,039	84.67
12/26/2025	84.88	86.10	84.79	85.65	187,306	85.65
12/24/2025	84.01	85.89	84.01	85.27	129,604	85.27
12/23/2025	84.25	85.52	82.97	84.26	205,364	84.26
12/22/2025	83.83	85.11	83.48	84.19	557,291	84.19
12/19/2025	83.30	84.18	81.93	84.17	662,442	84.17
12/18/2025	85.22	85.77	83.09	83.75	237,856	83.75
12/17/2025	83.55	86.37	83.55	85.13	266,530	85.13
12/16/2025	83.68	86.11	82.98	83.55	448,791	83.55
12/15/2025	83.62	84.45	82.32	83.18	289,117	83.18
12/12/2025	83.35	84.45	82.69	84.20	254,217	83.40
12/11/2025	82.74	84.52	82.59	82.81	231,981	82.02
12/10/2025	81.94	83.93	81.50	82.84	508,972	82.05
12/09/2025	81.65	83.59	81.09	81.80	238,293	81.02
12/08/2025	82.86	83.05	81.05	81.28	300,129	80.51
12/05/2025	81.74	83.61	81.41	82.75	210,890	81.96
12/04/2025	82.55	83.10	81.60	82.13	165,539	81.35
12/03/2025	80.75	82.38	80.75	82.04	336,966	81.26
12/02/2025	81.77	82.07	79.50	80.75	299,933	79.98
12/01/2025	80.67	82.10	80.08	80.83	258,841	80.06
11/28/2025	80.86	81.47	80.51	81.27	148,073	80.50
11/26/2025	80.10	81.63	80.07	80.92	347,609	80.15
11/25/2025	80.38	82.36	79.75	80.31	371,610	79.55
11/24/2025	81.00	81.31	79.37	79.57	308,209	78.81
11/21/2025	82.38	83.98	79.91	80.61	445,972	79.84
11/20/2025	80.94	82.19	78.52	81.01	426,754	80.24
11/19/2025	83.32	84.08	77.21	80.27	563,226	79.51
11/18/2025	84.00	86.45	83.13	85.81	334,453	84.99
11/17/2025	87.30	87.44	83.58	83.82	278,598	83.02
11/14/2025	87.46	88.69	86.09	87.43	212,719	86.60
11/13/2025	88.50	90.12	87.15	87.48	148,189	86.65
11/12/2025	87.76	89.20	87.10	88.56	179,755	87.72
11/11/2025	87.82	88.28	86.66	87.67	245,279	86.84
11/10/2025	87.50	88.92	86.17	87.04	302,005	86.21
11/07/2025	87.63	88.28	86.50	87.38	201,530	86.55
11/06/2025	90.08	92.31	86.84	87.74	207,062	86.91
11/05/2025	89.22	92.19	88.93	91.25	225,640	90.38
11/04/2025	90.27	90.75	88.83	89.58	243,400	88.73
11/03/2025	88.98	90.89	87.47	90.58	345,922	89.72
10/31/2025	88.87	89.63	87.64	89.15	233,251	88.30
10/30/2025	91.31	92.84	89.31	89.41	216,218	88.56
10/29/2025	95.22	96.09	91.35	91.70	204,555	90.83
10/28/2025	94.78	96.12	93.10	95.91	255,588	95.00
10/27/2025	96.69	96.97	95.27	95.98	213,141	95.07
10/24/2025	98.37	99.12	95.97	96.49	184,321	95.57
10/23/2025	99.17	99.78	97.77	98.01	220,375	97.08
10/22/2025	99.23	100.73	98.33	99.02	202,720	98.08
10/21/2025	97.81	99.97	96.93	99.23	229,456	98.29
10/20/2025	98.69	99.06	96.93	98.83	254,558	97.89
10/17/2025	96.18	98.89	95.51	98.37	184,171	97.44
10/16/2025	95.65	97.89	95.01	96.00	423,528	95.09
10/15/2025	94.50	97.17	94.03	95.05	287,810	94.15
10/14/2025	91.77	94.01	91.06	93.89	211,789	93.00
10/13/2025	92.80	94.98	91.84	92.50	283,860	91.62
10/10/2025	93.86	94.11	91.19	92.46	193,472	91.58
10/09/2025	94.66	95.08	92.63	93.97	202,870	93.08
10/08/2025	94.13	95.69	93.70	94.87	164,035	93.97
10/07/2025	93.84	94.47	93.06	93.81	306,736	92.92
10/06/2025	94.44	95.03	93.37	93.41	230,971	92.52
10/03/2025	94.11	95.22	94.11	94.50	272,161	93.60
10/02/2025	94.02	94.38	92.45	94.10	244,889	93.21
10/01/2025	98.23	98.78	93.59	94.25	390,061	93.35