Inter Parfums Inc. (IPAR)
129.39
0.52 (0.40%)
At close: Mar 12, 2025, 3:43 PM
IPAR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 126.87 | 131.21 | 126.74 | 128.87 | 1.72 | 1.35% | 284,348 |
| Mar 10, 2025 | 134.95 | 135.87 | 126.82 | 127.15 | -7.71 | -5.72% | 374,801 |
| Mar 7, 2025 | 131.71 | 136.29 | 131.70 | 134.86 | 3.18 | 2.41% | 289,726 |
| Mar 6, 2025 | 131.51 | 133.56 | 130.98 | 131.68 | -1.42 | -1.07% | 308,500 |
| Mar 5, 2025 | 132.70 | 134.98 | 131.43 | 133.10 | 0.34 | 0.26% | 239,234 |
| Mar 4, 2025 | 133.58 | 135.11 | 132.24 | 132.76 | -2.29 | -1.70% | 171,900 |
| Mar 3, 2025 | 143.00 | 146.00 | 134.89 | 135.05 | -3.87 | -2.79% | 221,613 |
| Feb 28, 2025 | 140.42 | 143.26 | 137.79 | 138.92 | -1.37 | -0.98% | 414,200 |
| Feb 27, 2025 | 143.39 | 148.15 | 139.89 | 140.29 | -4.25 | -2.94% | 364,831 |
| Feb 26, 2025 | 139.54 | 146.06 | 137.18 | 144.54 | 5.48 | 3.94% | 310,338 |
| Feb 25, 2025 | 138.63 | 140.00 | 136.28 | 139.06 | 1.23 | 0.89% | 192,621 |
| Feb 24, 2025 | 136.25 | 138.66 | 134.35 | 137.83 | 3.56 | 2.65% | 145,600 |
| Feb 21, 2025 | 134.40 | 135.87 | 134.13 | 134.27 | -0.30 | -0.22% | 169,507 |
| Feb 20, 2025 | 133.37 | 135.17 | 132.93 | 134.57 | 0.46 | 0.34% | 114,414 |
| Feb 19, 2025 | 133.37 | 135.63 | 132.21 | 134.11 | -0.71 | -0.53% | 120,947 |
| Feb 18, 2025 | 132.40 | 138.12 | 132.40 | 134.82 | 2.06 | 1.55% | 119,700 |
| Feb 14, 2025 | 139.98 | 141.15 | 132.52 | 132.76 | -7.19 | -5.14% | 217,600 |
| Feb 13, 2025 | 137.13 | 140.42 | 137.10 | 139.95 | 3.96 | 2.91% | 105,611 |
| Feb 12, 2025 | 136.35 | 138.04 | 135.64 | 135.99 | -2.64 | -1.90% | 136,926 |
| Feb 11, 2025 | 135.01 | 139.69 | 134.66 | 138.63 | 3.32 | 2.45% | 152,500 |
| Feb 10, 2025 | 136.74 | 137.45 | 134.98 | 135.31 | -0.52 | -0.38% | 129,112 |
| Feb 7, 2025 | 138.12 | 138.12 | 134.51 | 135.83 | -3.06 | -2.20% | 114,833 |
| Feb 6, 2025 | 139.78 | 140.87 | 137.37 | 138.89 | -0.13 | -0.09% | 113,531 |
| Feb 5, 2025 | 138.29 | 139.02 | 136.28 | 139.02 | 1.22 | 0.89% | 94,937 |
| Feb 4, 2025 | 138.50 | 139.47 | 137.04 | 137.80 | -1.26 | -0.91% | 112,600 |
| Feb 3, 2025 | 138.23 | 139.88 | 137.00 | 139.06 | -1.96 | -1.39% | 86,616 |
| Jan 31, 2025 | 142.32 | 142.71 | 139.80 | 141.02 | -2.27 | -1.58% | 91,342 |
| Jan 30, 2025 | 141.76 | 144.48 | 141.47 | 143.29 | 3.26 | 2.33% | 97,644 |
| Jan 29, 2025 | 141.81 | 142.96 | 139.10 | 140.03 | -1.29 | -0.91% | 95,000 |
| Jan 28, 2025 | 142.81 | 143.94 | 141.17 | 141.32 | -2.14 | -1.49% | 89,800 |
| Jan 27, 2025 | 140.81 | 144.34 | 140.81 | 143.46 | 2.55 | 1.81% | 122,500 |
| Jan 24, 2025 | 141.10 | 142.13 | 139.74 | 140.91 | -0.90 | -0.63% | 116,800 |
| Jan 23, 2025 | 141.80 | 143.84 | 140.26 | 141.81 | -2.67 | -1.85% | 125,027 |
| Jan 22, 2025 | 142.94 | 144.63 | 139.39 | 144.48 | 1.20 | 0.84% | 138,400 |
| Jan 21, 2025 | 139.22 | 143.64 | 137.89 | 143.28 | 4.69 | 3.38% | 132,800 |
| Jan 17, 2025 | 138.60 | 139.75 | 136.09 | 138.59 | 0.74 | 0.54% | 127,200 |
| Jan 16, 2025 | 134.22 | 138.34 | 133.66 | 137.85 | 4.92 | 3.70% | 117,808 |
| Jan 15, 2025 | 133.51 | 134.16 | 131.88 | 132.93 | 1.75 | 1.33% | 69,700 |
| Jan 14, 2025 | 129.36 | 131.47 | 128.26 | 131.18 | 2.32 | 1.80% | 106,045 |
| Jan 13, 2025 | 128.23 | 129.41 | 127.21 | 128.86 | 0.00 | 0.00% | 112,039 |
| Jan 10, 2025 | 129.62 | 131.25 | 127.93 | 128.86 | -2.81 | -2.13% | 118,845 |
| Jan 8, 2025 | 130.56 | 132.13 | 128.59 | 131.67 | 0.55 | 0.42% | 115,000 |
| Jan 7, 2025 | 130.88 | 133.54 | 129.28 | 131.12 | 0.73 | 0.56% | 121,020 |
| Jan 6, 2025 | 130.26 | 133.71 | 130.26 | 130.39 | 0.33 | 0.25% | 174,318 |
| Jan 3, 2025 | 129.09 | 130.89 | 128.00 | 130.06 | 1.36 | 1.06% | 105,405 |
| Jan 2, 2025 | 132.34 | 133.70 | 128.25 | 128.70 | -2.81 | -2.14% | 68,646 |
| Dec 31, 2024 | 131.20 | 135.64 | 130.66 | 131.51 | 0.91 | 0.70% | 90,139 |
| Dec 30, 2024 | 130.04 | 131.44 | 127.51 | 130.60 | -0.46 | -0.35% | 125,600 |
| Dec 27, 2024 | 132.00 | 132.98 | 129.23 | 131.06 | -1.80 | -1.35% | 71,900 |
| Dec 26, 2024 | 130.78 | 133.21 | 130.30 | 132.86 | 1.00 | 0.76% | 74,100 |