Inter Parfums Inc. (IPAR)
104.65
-1.28 (-1.21%)
At close: Apr 15, 2025, 3:59 PM
104.60
-0.05%
After-hours: Apr 15, 2025, 04:45 PM EDT
Inter Parfums Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 105.04 | 105.04 | 105.81 | 105.81 | 102.69 | 102.69 | 104.62 | 104.62 | -1.24% | 231,432 |
| Apr 14, 2025 | 106.93 | 106.93 | 108.68 | 108.68 | 104.77 | 104.77 | 105.93 | 105.93 | -0.16% | 237,000 |
| Apr 11, 2025 | 104.09 | 104.09 | 106.29 | 106.29 | 102.34 | 102.34 | 106.10 | 106.10 | 1.56% | 201,725 |
| Apr 10, 2025 | 106.11 | 106.11 | 106.61 | 106.61 | 102.00 | 102.00 | 104.47 | 104.47 | -3.74% | 319,117 |
| Apr 9, 2025 | 99.20 | 99.20 | 110.46 | 110.46 | 99.18 | 99.18 | 108.53 | 108.53 | 8.86% | 409,140 |
| Apr 8, 2025 | 108.18 | 108.18 | 110.00 | 110.00 | 97.65 | 97.65 | 99.70 | 99.70 | -3.40% | 377,900 |
| Apr 7, 2025 | 98.81 | 98.81 | 106.87 | 106.87 | 98.81 | 98.81 | 103.21 | 103.21 | -0.87% | 420,609 |
| Apr 4, 2025 | 107.64 | 107.64 | 108.00 | 108.00 | 100.92 | 100.92 | 104.12 | 104.12 | -2.41% | 466,800 |
| Apr 3, 2025 | 109.65 | 109.65 | 109.65 | 109.65 | 102.49 | 102.49 | 106.69 | 106.69 | -6.80% | 518,104 |
| Apr 2, 2025 | 113.45 | 113.45 | 114.82 | 114.82 | 112.00 | 112.00 | 114.48 | 114.48 | 0.50% | 495,627 |
| Apr 1, 2025 | 114.33 | 114.33 | 115.79 | 115.79 | 113.06 | 113.06 | 113.91 | 113.91 | 0.04% | 479,400 |
| Mar 31, 2025 | 116.87 | 116.87 | 116.87 | 116.87 | 113.08 | 113.08 | 113.87 | 113.87 | -2.89% | 341,700 |
| Mar 28, 2025 | 121.30 | 121.30 | 122.94 | 122.94 | 116.13 | 116.13 | 117.26 | 117.26 | -3.48% | 334,547 |
| Mar 27, 2025 | 119.58 | 119.58 | 122.09 | 122.09 | 118.55 | 118.55 | 121.49 | 121.49 | 2.08% | 251,541 |
| Mar 26, 2025 | 120.45 | 120.45 | 120.95 | 120.95 | 117.88 | 117.88 | 119.02 | 119.02 | 0.39% | 256,600 |
| Mar 25, 2025 | 120.98 | 120.98 | 122.16 | 122.16 | 117.85 | 117.85 | 118.56 | 118.56 | -2.02% | 353,900 |
| Mar 24, 2025 | 120.34 | 120.34 | 121.38 | 121.38 | 117.86 | 117.86 | 121.01 | 121.01 | 2.21% | 262,306 |
| Mar 21, 2025 | 119.00 | 119.00 | 119.66 | 119.66 | 116.51 | 116.51 | 118.39 | 118.39 | -1.53% | 2,542,745 |
| Mar 20, 2025 | 123.24 | 123.24 | 124.53 | 124.53 | 120.21 | 120.21 | 120.23 | 120.23 | -1.89% | 200,133 |
| Mar 19, 2025 | 121.35 | 121.35 | 123.80 | 123.80 | 120.66 | 120.66 | 122.55 | 122.55 | 0.76% | 206,000 |
| Mar 18, 2025 | 124.16 | 124.16 | 125.87 | 125.87 | 121.36 | 121.36 | 121.63 | 121.63 | -2.63% | 275,434 |
| Mar 17, 2025 | 125.64 | 125.64 | 131.92 | 131.92 | 124.05 | 124.05 | 124.92 | 124.92 | -1.81% | 297,322 |
| Mar 14, 2025 | 124.00 | 124.00 | 127.72 | 127.72 | 124.00 | 124.00 | 127.22 | 127.22 | 2.04% | 180,144 |
| Mar 13, 2025 | 128.77 | 127.94 | 132.26 | 131.41 | 124.23 | 123.43 | 124.68 | 123.88 | -3.28% | 203,600 |
| Mar 12, 2025 | 132.00 | 131.15 | 132.00 | 131.15 | 127.01 | 126.19 | 128.91 | 128.08 | 0.03% | 221,400 |
| Mar 11, 2025 | 126.87 | 126.05 | 131.21 | 130.36 | 126.74 | 125.92 | 128.87 | 128.04 | 1.35% | 285,919 |
| Mar 10, 2025 | 134.95 | 134.08 | 135.87 | 134.99 | 126.82 | 126.00 | 127.15 | 126.33 | -5.72% | 374,801 |
| Mar 7, 2025 | 131.71 | 130.86 | 136.29 | 135.41 | 131.70 | 130.85 | 134.86 | 133.99 | 2.41% | 289,726 |
| Mar 6, 2025 | 131.51 | 130.67 | 133.56 | 132.71 | 130.98 | 130.14 | 131.68 | 130.84 | -1.07% | 308,500 |
| Mar 5, 2025 | 132.70 | 131.85 | 134.98 | 134.12 | 131.43 | 130.59 | 133.10 | 132.25 | 0.26% | 239,234 |
| Mar 4, 2025 | 133.58 | 132.72 | 135.11 | 134.24 | 132.24 | 131.39 | 132.76 | 131.91 | -1.70% | 171,900 |
| Mar 3, 2025 | 143.00 | 142.08 | 146.00 | 145.06 | 134.89 | 134.02 | 135.05 | 134.18 | -2.79% | 221,613 |
| Feb 28, 2025 | 140.42 | 139.52 | 143.26 | 142.34 | 137.79 | 136.91 | 138.92 | 138.03 | -0.98% | 414,200 |
| Feb 27, 2025 | 143.39 | 142.47 | 148.15 | 147.20 | 139.89 | 138.99 | 140.29 | 139.39 | -2.94% | 364,831 |
| Feb 26, 2025 | 139.54 | 138.64 | 146.06 | 145.12 | 137.18 | 136.30 | 144.54 | 143.61 | 3.94% | 310,338 |
| Feb 25, 2025 | 138.63 | 137.74 | 140.00 | 139.10 | 136.28 | 135.41 | 139.06 | 138.17 | 0.89% | 192,621 |
| Feb 24, 2025 | 136.25 | 135.38 | 138.66 | 137.77 | 134.35 | 133.49 | 137.83 | 136.95 | 2.65% | 145,600 |
| Feb 21, 2025 | 134.40 | 133.54 | 135.87 | 135.00 | 134.13 | 133.27 | 134.27 | 133.41 | -0.22% | 169,507 |
| Feb 20, 2025 | 133.37 | 132.52 | 135.17 | 134.31 | 132.93 | 132.08 | 134.57 | 133.71 | 0.34% | 114,414 |
| Feb 19, 2025 | 133.37 | 132.51 | 135.63 | 134.76 | 132.21 | 131.36 | 134.11 | 133.25 | -0.53% | 120,947 |
| Feb 18, 2025 | 132.40 | 131.55 | 138.12 | 137.23 | 132.40 | 131.55 | 134.82 | 133.95 | 1.55% | 119,700 |
| Feb 14, 2025 | 139.98 | 139.08 | 141.15 | 140.25 | 132.52 | 131.67 | 132.76 | 131.91 | -5.14% | 217,600 |
| Feb 13, 2025 | 137.13 | 136.25 | 140.42 | 139.52 | 137.10 | 136.22 | 139.95 | 139.05 | 2.91% | 105,611 |
| Feb 12, 2025 | 136.35 | 135.48 | 138.04 | 137.16 | 135.64 | 134.77 | 135.99 | 135.12 | -1.90% | 136,926 |
| Feb 11, 2025 | 135.01 | 134.14 | 139.69 | 138.79 | 134.66 | 133.80 | 138.63 | 137.74 | 2.45% | 152,500 |
| Feb 10, 2025 | 136.74 | 135.86 | 137.45 | 136.57 | 134.98 | 134.11 | 135.31 | 134.44 | -0.38% | 129,112 |
| Feb 7, 2025 | 138.12 | 137.24 | 138.12 | 137.24 | 134.51 | 133.65 | 135.83 | 134.96 | -2.20% | 114,833 |
| Feb 6, 2025 | 139.78 | 138.88 | 140.87 | 139.97 | 137.37 | 136.49 | 138.89 | 138.00 | -0.09% | 113,531 |
| Feb 5, 2025 | 138.29 | 137.40 | 139.02 | 138.13 | 136.28 | 135.41 | 139.02 | 138.13 | 0.89% | 94,937 |
| Feb 4, 2025 | 138.50 | 137.62 | 139.47 | 138.58 | 137.04 | 136.16 | 137.80 | 136.92 | -0.91% | 112,600 |