Inter Parfums, Inc. - IPAR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	89.29	87.79	87.79	89.95	87.65	234,700
January 12, 2026	88.24	89.3	89.3	89.78	86.7	288,309
January 09, 2026	88.29	88.38	88.38	90.01	86.93	208,900
January 08, 2026	84.83	88.2	88.2	88.65	84.83	141,500
January 07, 2026	87.89	85.56	85.56	87.93	84.98	204,876
January 06, 2026	85.75	87.89	87.89	88.38	85.75	285,636
January 05, 2026	85.05	85.65	85.65	87.89	85.05	374,300
January 02, 2026	85.08	85.44	85.44	86.16	84.1	383,905
December 31, 2025	84.34	84.83	84.83	85.45	84.34	324,222
December 30, 2025	84.55	84.64	84.64	85.36	84.16	209,100
December 29, 2025	85.49	84.67	84.67	86.18	84.54	295,040
December 26, 2025	85.43	85.65	85.65	86.1	84.79	185,017
December 24, 2025	84.01	85.27	85.27	85.89	84.01	129,604
December 23, 2025	84.25	84.26	84.26	85.52	82.97	205,400
December 22, 2025	83.83	84.19	84.19	85.11	83.49	557,300
December 19, 2025	83.3	84.17	84.17	84.18	81.93	662,442
December 18, 2025	85.22	83.75	83.75	85.77	83.1	156,144
December 17, 2025	83.55	85.13	85.13	86.37	83.55	266,541
December 16, 2025	83.68	83.55	83.55	86.11	82.99	448,800
December 15, 2025	83.62	83.18	83.18	84.45	82.32	289,117
December 12, 2025	83.35	84.2	84.2	84.46	82.69	254,217
December 11, 2025	82.74	82.81	82.81	84.52	82.59	232,000
December 10, 2025	81.94	82.84	82.84	83.93	81.5	509,000
December 09, 2025	81.82	81.83	81.83	83.59	81.58	132,489
December 08, 2025	82.86	81.28	81.28	83.05	81.05	334,400
December 05, 2025	81.74	82.75	82.75	83.61	81.41	210,900
December 04, 2025	82.55	82.13	82.13	83.1	81.6	158,754
December 03, 2025	80.75	82.04	82.04	82.38	80.75	337,000
December 02, 2025	81.77	80.75	80.75	82.07	79.5	299,933
December 01, 2025	80.67	80.83	80.83	82.1	80.08	258,841
November 28, 2025	80.86	81.27	81.27	81.47	80.51	148,073
November 26, 2025	80.1	80.92	80.92	81.63	80.07	347,609
November 25, 2025	80.38	80.31	80.31	82.36	79.76	371,620
November 24, 2025	81	79.57	79.57	81.32	79.37	341,700
November 21, 2025	82.38	80.61	80.61	83.98	79.91	446,000
November 20, 2025	80.94	81.01	81.01	82.19	78.52	426,800
November 19, 2025	83.32	80.27	80.27	84.08	77.21	563,238
November 18, 2025	84	85.81	85.81	86.45	83.13	324,811
November 17, 2025	87.3	83.82	83.82	87.44	83.58	278,601
November 14, 2025	87.46	87.43	87.43	88.69	86.09	212,700
November 13, 2025	88.5	87.48	87.48	90.12	87.15	148,200
November 12, 2025	87.76	88.56	88.56	89.2	87.1	174,971
November 11, 2025	87.82	87.67	87.67	88.28	86.66	245,300
November 10, 2025	87.5	87.04	87.04	88.92	86.17	302,000
November 07, 2025	87.63	87.38	87.38	88.28	86.5	201,530
November 06, 2025	90.08	87.74	87.74	92.31	86.84	207,100
November 05, 2025	89.22	91.25	91.25	92.2	88.93	225,640
November 04, 2025	90.27	89.58	89.58	90.76	88.83	243,400
November 03, 2025	88.98	90.58	90.58	90.89	87.47	345,922
October 31, 2025	88.87	89.15	89.15	89.63	87.64	233,300
October 30, 2025	91.31	89.41	89.41	92.84	89.31	216,238
October 29, 2025	95.22	91.7	91.7	96.09	91.35	204,600
October 28, 2025	94.78	95.91	95.91	96.12	93.1	255,600
October 27, 2025	96.69	95.98	95.98	96.97	95.27	213,141
October 24, 2025	98.37	96.49	96.49	98.96	95.97	177,840
October 23, 2025	99.17	98.01	98.01	99.78	97.77	204,349
October 22, 2025	99.23	99.02	99.02	100.73	98.33	202,725
October 21, 2025	97.81	99.23	99.23	99.97	96.93	229,500
October 20, 2025	98.69	98.83	98.83	99.06	96.93	254,565
October 17, 2025	96.18	98.37	98.37	98.89	95.51	184,200

Inter Parfums, Inc. (IPAR) NASDAQ