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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	95.65	96	96	97.89	95.01	423,528
October 15, 2025	94.5	95.05	95.05	97.17	94.03	287,817
October 14, 2025	91.77	93.89	93.89	94.01	91.06	211,789
October 13, 2025	92.8	92.5	92.5	94.98	91.84	283,900
October 10, 2025	93.86	92.46	92.46	94.11	91.19	193,500
October 09, 2025	94.66	93.97	93.97	95.08	92.63	202,900
October 08, 2025	94.13	94.87	94.87	95.69	93.7	164,035
October 07, 2025	93.84	93.81	93.81	94.47	93.07	306,736
October 06, 2025	94.44	93.41	93.41	95.04	93.37	231,000
October 03, 2025	94.11	94.5	94.5	95.22	94.11	272,200
October 02, 2025	94.02	94.1	94.1	94.38	92.46	244,900
October 01, 2025	98.23	94.25	94.25	98.78	93.59	390,100
September 30, 2025	100.47	98.38	98.38	100.6	98	257,600
September 29, 2025	101.37	100.24	100.24	101.51	100.18	302,400
September 26, 2025	99.75	101.23	101.23	101.36	99.75	169,100
September 25, 2025	100.98	99.88	99.88	101.66	99.13	338,600
September 24, 2025	101.63	100.78	100.78	102.65	100.6	341,101
September 23, 2025	102.05	101.97	101.97	103.45	101.16	214,448
September 22, 2025	101.39	101.51	101.51	102.34	101.12	197,115
September 19, 2025	103.72	101.41	101.41	104.45	100.77	477,500
September 18, 2025	103.91	104.17	104.17	104.86	102.99	397,500
September 17, 2025	105	103.49	103.49	106.59	103.31	458,200
September 16, 2025	105.97	105	105	106.6	103.87	434,648
September 15, 2025	106.88	106.18	106.18	107.89	105	340,338
September 12, 2025	108.98	106.71	106.71	108.98	106.14	263,600
September 11, 2025	108.28	108.53	108.53	109.63	107.68	289,400

Inter Parfums, Inc. (IPAR) NASDAQ