Interparfums, Inc. - Common Stock (IPAR)

Last Price91.73

Change+0.51 (0.56%)

NASDAQ · Last Trade: May 3rd, 6:19 AM EDT

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

Date Range:

2026-02-03 - 2026-05-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	92.33	93.14	91.07	91.73	236,195	91.73
4/30/2026	89.60	91.50	88.27	91.22	214,724	91.22
4/29/2026	91.40	92.31	89.73	90.42	234,774	90.42
4/28/2026	91.83	94.59	91.11	92.17	354,102	92.17
4/27/2026	91.37	93.04	90.75	91.28	383,952	91.28
4/24/2026	91.65	92.78	89.88	91.19	315,012	91.19
4/23/2026	91.83	93.30	90.60	91.15	146,259	91.15
4/22/2026	94.88	95.30	91.43	91.96	238,660	91.96
4/21/2026	98.01	98.72	95.08	95.20	177,022	95.20
4/20/2026	98.30	98.74	96.84	98.01	157,208	98.01
4/17/2026	95.11	99.00	95.11	98.83	241,895	98.83
4/16/2026	93.24	95.08	93.24	94.03	201,400	94.03
4/15/2026	96.00	96.16	93.49	93.91	156,350	93.91
4/14/2026	95.57	96.93	95.57	96.12	150,741	96.12
4/13/2026	92.93	95.50	92.09	95.49	248,911	95.49
4/10/2026	91.68	93.21	91.02	93.00	211,009	93.00
4/09/2026	89.67	92.19	88.52	91.68	218,386	91.68
4/08/2026	94.00	94.25	90.33	90.55	386,400	90.55
4/07/2026	90.46	90.88	89.09	90.34	447,592	90.34
4/06/2026	90.06	91.14	87.86	90.67	379,810	90.67
4/02/2026	91.59	92.32	89.09	90.61	435,505	90.61
4/01/2026	90.87	93.32	90.80	92.54	263,906	92.54
3/31/2026	90.88	91.00	88.49	90.84	303,566	90.84
3/30/2026	90.94	91.77	90.10	90.44	232,620	90.44
3/27/2026	91.00	92.64	88.01	90.53	364,885	90.53
3/26/2026	90.56	92.24	90.56	91.48	216,896	91.48
3/25/2026	90.33	91.74	89.86	91.28	241,998	91.28
3/24/2026	89.88	91.24	89.43	90.13	206,536	90.13
3/23/2026	91.65	93.00	90.40	90.69	261,849	90.69
3/20/2026	89.78	90.91	89.06	89.96	993,850	89.96
3/19/2026	87.55	90.39	87.33	89.81	207,188	89.81
3/18/2026	89.40	93.04	88.04	88.10	253,860	88.10
3/17/2026	91.90	93.99	90.00	90.21	204,334	90.21
3/16/2026	91.81	92.93	90.99	91.20	223,392	91.20
3/13/2026	91.74	96.21	90.26	91.49	256,133	90.69
3/12/2026	92.88	92.88	89.07	90.82	188,585	90.03
3/11/2026	93.81	94.62	92.22	93.90	182,728	93.08
3/10/2026	92.67	94.99	92.66	94.02	212,323	93.20
3/09/2026	93.21	93.54	90.36	93.15	232,575	92.34
3/06/2026	95.74	95.74	93.44	94.58	205,017	93.75
3/05/2026	93.88	96.75	93.36	95.88	359,589	95.04
3/04/2026	95.50	96.21	90.50	94.10	418,449	93.28
3/03/2026	97.51	97.92	93.86	95.50	303,425	94.66
3/02/2026	99.14	99.63	97.26	99.18	275,435	98.31
2/27/2026	103.09	103.11	99.85	100.78	339,398	99.90
2/26/2026	102.52	105.00	102.15	104.20	259,031	103.29
2/25/2026	102.40	102.40	96.50	101.61	519,596	100.72
2/24/2026	101.63	103.74	100.85	102.97	212,452	102.07
2/23/2026	102.84	103.03	98.94	101.70	289,508	100.81
2/20/2026	101.18	103.80	100.11	103.41	179,187	102.51
2/19/2026	101.22	103.80	100.69	101.15	367,089	100.27
2/18/2026	101.08	102.07	99.49	101.13	211,778	100.25
2/17/2026	102.77	102.79	100.24	100.75	154,875	99.87
2/13/2026	100.71	103.32	100.17	102.24	153,377	101.35
2/12/2026	100.93	102.40	100.15	100.36	282,041	99.48
2/11/2026	100.90	101.08	99.17	100.93	120,043	100.05
2/10/2026	100.10	103.06	99.05	100.60	223,307	99.72
2/09/2026	102.26	102.68	98.38	100.05	279,214	99.18
2/06/2026	101.00	103.64	101.00	102.37	375,974	101.47
2/05/2026	100.41	102.06	99.54	100.96	274,633	100.08
2/04/2026	98.53	101.57	98.44	100.25	147,952	99.37
2/03/2026	97.34	99.37	96.68	97.88	272,043	97.02