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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	101.18	103.41	103.41	103.8	100.11	179,200
February 19, 2026	101.22	101.15	101.15	103.8	100.69	367,100
February 18, 2026	101.08	101.13	101.13	102.07	99.49	211,800
February 17, 2026	102.77	100.75	100.75	102.77	100.24	151,891
February 13, 2026	100.71	102.24	102.24	103.32	100.17	153,400
February 12, 2026	100.93	100.36	100.36	102.4	100.15	282,048
February 11, 2026	100.9	100.93	100.93	101.08	99.17	120,043
February 10, 2026	100.1	100.6	100.6	103.06	99.05	223,307
February 09, 2026	102.26	100.05	100.05	102.68	98.38	279,221
February 06, 2026	101	102.37	102.37	103.64	101	376,000
February 05, 2026	100.41	100.96	100.96	102.06	99.5	274,641
February 04, 2026	98.53	100.25	100.25	101.57	98.44	148,000
February 03, 2026	97.34	97.88	97.88	99.37	96.68	272,043
February 02, 2026	97.68	98.14	98.14	99.39	96.99	149,800
January 30, 2026	95.57	97.57	97.57	97.86	95.57	198,948
January 29, 2026	95.39	95.55	95.55	97.92	93.39	266,620
January 28, 2026	97.74	95.24	95.24	97.74	94.81	125,100
January 27, 2026	97.83	96.73	96.73	98.31	96.55	203,535
January 26, 2026	98.56	98.29	98.29	98.66	96.19	218,600
January 23, 2026	97.52	98.76	98.76	99.3	97.08	141,600
January 22, 2026	96.83	97.89	97.89	98.36	95.09	304,522
January 21, 2026	91.52	92.48	92.48	92.63	90.88	206,694
January 20, 2026	88.83	91.3	91.3	91.35	88.73	175,538
January 16, 2026	90.01	89.93	89.93	92	88.72	196,400
January 15, 2026	90.44	90.42	90.42	91.29	88.32	206,689
January 14, 2026	87.98	90.79	90.79	90.93	87.64	213,746
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

Inter Parfums, Inc. (IPAR) NASDAQ