Inter Parfums Inc. (IPAR)
NASDAQ: IPAR
· Real-Time Price · USD
114.97
-3.29 (-2.78%)
At close: Aug 14, 2025, 3:59 PM
114.74
-0.20%
After-hours: Aug 14, 2025, 05:11 PM EDT
IPAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 116.78 | 118.15 | 113.80 | 115.01 | 115.01 | -2.75% | 202,932 |
| Aug 13, 2025 | 116.85 | 119.56 | 115.96 | 118.26 | 118.26 | 1.54% | 215,000 |
| Aug 12, 2025 | 116.00 | 118.20 | 115.79 | 116.47 | 116.47 | 1.23% | 195,010 |
| Aug 11, 2025 | 115.82 | 116.73 | 114.31 | 115.05 | 115.05 | -0.66% | 377,448 |
| Aug 8, 2025 | 117.64 | 118.86 | 115.59 | 115.82 | 115.82 | -1.10% | 180,900 |
| Aug 7, 2025 | 120.03 | 120.03 | 116.67 | 117.11 | 117.11 | -2.96% | 241,048 |
| Aug 6, 2025 | 116.27 | 121.90 | 113.60 | 120.68 | 120.68 | 1.84% | 438,100 |
| Aug 5, 2025 | 120.66 | 122.66 | 117.52 | 118.50 | 118.50 | -1.21% | 362,321 |
| Aug 4, 2025 | 119.72 | 120.47 | 118.76 | 119.95 | 119.95 | 1.38% | 196,207 |
| Aug 1, 2025 | 119.57 | 119.57 | 116.90 | 118.32 | 118.32 | -1.89% | 221,135 |
| Jul 31, 2025 | 121.78 | 124.17 | 119.90 | 120.60 | 120.60 | -1.78% | 234,300 |
| Jul 30, 2025 | 123.12 | 128.62 | 121.33 | 122.78 | 122.78 | -0.12% | 263,000 |
| Jul 29, 2025 | 125.37 | 127.24 | 120.27 | 122.93 | 122.93 | -1.73% | 347,600 |
| Jul 28, 2025 | 121.52 | 125.43 | 121.33 | 125.09 | 125.09 | 3.34% | 293,100 |
| Jul 25, 2025 | 122.56 | 124.21 | 120.98 | 121.05 | 121.05 | -0.78% | 180,822 |
| Jul 24, 2025 | 125.03 | 126.88 | 117.92 | 122.00 | 122.00 | -7.73% | 644,300 |
| Jul 23, 2025 | 133.61 | 133.97 | 131.66 | 132.22 | 132.22 | -0.32% | 115,000 |
| Jul 22, 2025 | 128.61 | 133.19 | 128.61 | 132.65 | 132.65 | 2.75% | 199,001 |
| Jul 21, 2025 | 129.50 | 131.88 | 128.79 | 129.10 | 129.10 | -0.31% | 172,000 |
| Jul 18, 2025 | 131.61 | 131.70 | 127.53 | 129.50 | 129.50 | -0.74% | 216,218 |