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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	115.25	107.91	107.91	115.74	107.77	406,200
September 09, 2025	113.73	115.96	115.96	116.11	113.12	317,934
September 08, 2025	113.1	113.73	113.73	114.11	111.62	238,300
September 05, 2025	115.41	113.1	113.1	115.58	112.49	141,000
September 04, 2025	113.56	114.47	114.47	114.7	113.11	141,637
September 03, 2025	114.43	113.69	113.69	116.05	112.59	257,400
September 02, 2025	114.07	113.93	113.93	114.5	112.26	189,000
August 29, 2025	116.43	114.94	114.94	117.22	114.46	128,241
August 28, 2025	116.2	116.53	116.53	116.9	114.01	207,200
August 27, 2025	113.76	116.02	116.02	116.48	113.22	126,100
August 26, 2025	115.57	114.03	114.03	116.02	113.36	200,300
August 25, 2025	116.03	115	115	116.45	114.56	148,900
August 22, 2025	112.8	116.15	116.15	116.74	112.8	237,407
August 21, 2025	112.3	111.67	111.67	112.97	110.75	192,800
August 20, 2025	111.9	113.28	113.28	114.13	111.23	473,431
August 19, 2025	113.22	112.08	112.08	113.65	111.03	280,636
August 18, 2025	112.8	113.02	113.02	115.41	112.8	265,700
August 15, 2025	115.81	112.8	112.8	115.81	112.42	237,931
August 14, 2025	116.78	115.01	115.01	118.15	113.8	203,000
August 13, 2025	116.85	118.26	118.26	119.56	115.96	215,000
August 12, 2025	116	116.47	116.47	118.2	115.79	195,010
August 11, 2025	115.82	115.05	115.05	116.73	114.31	377,448
August 08, 2025	117.64	115.82	115.82	118.86	115.59	180,900
August 07, 2025	120.03	117.11	117.11	120.03	116.67	241,048
August 06, 2025	116.27	120.68	120.68	121.9	113.6	438,100
August 05, 2025	120.66	118.5	118.5	122.66	117.52	362,321
August 04, 2025	119.72	119.95	119.95	120.47	118.76	196,207
August 01, 2025	119.57	118.32	118.32	119.57	116.9	221,135
July 31, 2025	121.78	120.6	120.6	124.17	119.9	234,300
July 30, 2025	123.12	122.78	122.78	128.62	121.33	263,000
July 29, 2025	125.37	122.93	122.93	127.24	120.27	347,600
July 28, 2025	121.52	125.09	125.09	125.43	121.33	293,100
July 25, 2025	122.56	121.05	121.05	124.21	120.98	180,822
July 24, 2025	125.03	122	122	126.88	117.92	644,300
July 23, 2025	133.61	132.22	132.22	133.97	131.66	115,000
July 22, 2025	128.61	132.65	132.65	133.19	128.61	199,001
July 21, 2025	129.5	129.1	129.1	131.88	128.79	172,000
July 18, 2025	131.61	129.5	129.5	131.7	127.53	216,218
July 17, 2025	133.15	130.47	130.47	135.11	130.21	211,401
July 16, 2025	132.39	133.31	133.31	133.91	131.19	156,200
July 15, 2025	133.54	131.28	131.28	133.94	130.99	135,149
July 14, 2025	135.48	133.67	133.67	136.01	133.5	102,701
July 11, 2025	135.63	135.62	135.62	136.28	134.06	147,313
July 10, 2025	135.06	136.49	136.49	139	134.99	190,720
July 09, 2025	135.46	135.02	135.02	135.73	133.65	194,900
July 08, 2025	136.9	135.46	135.46	138.15	135.06	220,620
July 07, 2025	138.54	136.05	136.05	138.93	135.52	196,700
July 03, 2025	138.01	138.55	138.55	139.94	136.89	114,400
July 02, 2025	134.89	137.41	137.41	137.41	133.52	211,062
July 01, 2025	130.76	134.4	134.4	136.91	130.35	232,503
June 30, 2025	132.63	131.31	131.31	133.76	130.26	234,940
June 27, 2025	132.99	131.91	131.91	134.14	130.26	326,700
June 26, 2025	133.13	132.73	132.73	134.2	130.68	209,222
June 25, 2025	133.25	133.12	133.12	134.43	132.37	136,740
June 24, 2025	135.8	133.66	133.66	136.4	133.63	150,613
June 23, 2025	131.05	134.73	134.73	134.74	131.05	180,928
June 20, 2025	133.69	132.25	132.25	134.46	130.26	335,127
June 18, 2025	135.9	132.8	132.8	136.33	132.56	259,503

Inter Parfums, Inc. (IPAR) NASDAQ