Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Interparfums, Inc. (IPAR)

Time to buy IPAR?
113.02
+3.98
+(3.65%)
At close: May 2 at 4:00:01 PM EDT
113.02
0.00
(0.00%)
After hours: May 2 at 4:05:10 PM EDT
Time to buy IPAR?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 2025112.80114.00109.25113.02113.02246,300
May 1, 2025111.50111.50108.46109.04109.04157,300
Apr 30, 2025108.58109.73105.13109.20109.20186,100
Apr 29, 2025107.76110.30107.42109.95109.95170,500
Apr 28, 2025108.09110.53107.48108.12108.12420,500
Apr 25, 2025106.13108.45105.52108.45108.45368,100
Apr 24, 2025108.00110.44107.07107.26107.26353,200
Apr 23, 2025108.77111.26105.86107.66107.66182,800
Apr 22, 2025105.90106.80104.13105.76105.76263,800
Apr 21, 2025102.75105.14102.15105.04105.04239,700
Apr 17, 2025102.45104.49102.45104.02104.02132,700
Apr 16, 2025105.03105.03101.41102.45102.45147,300
Apr 15, 2025105.04105.81102.69104.62104.62231,400
Apr 14, 2025106.93108.68104.77105.93105.93237,000
Apr 11, 2025104.09106.29102.34106.10106.10201,700
Apr 10, 2025106.11106.61102.00104.47104.47319,100
Apr 9, 202599.20110.4699.18108.53108.53409,100
Apr 8, 2025108.18110.0097.6599.7099.70377,900
Apr 7, 202598.81106.8798.81103.21103.21420,600
Apr 4, 2025107.64108.00100.92104.12104.12466,800
Apr 3, 2025109.65109.65102.49106.69106.69518,100
Apr 2, 2025113.45114.82112.00114.48114.48495,500
Apr 1, 2025114.33115.79113.06113.91113.91479,400
Mar 31, 2025116.87116.87113.08113.87113.87341,700
Mar 28, 2025121.30122.94116.13117.26117.26334,500
Mar 27, 2025119.58122.09118.55121.49121.49251,500
Mar 26, 2025120.45120.95117.88119.02119.02256,600
Mar 25, 2025120.98122.16117.85118.56118.56353,900
Mar 24, 2025120.34121.38117.86121.01121.01262,300
Mar 21, 2025119.00119.66116.51118.39118.392,542,300
Mar 20, 2025123.24124.53120.21120.23120.23200,100
Mar 19, 2025121.35123.80120.66122.55122.55206,000
Mar 18, 2025124.16125.87121.36121.63121.63275,400
Mar 17, 2025125.64131.92124.05124.92124.92297,300
Mar 14, 2025 0.8 Dividend
Mar 14, 2025124.00127.72124.00127.22127.22180,100
Mar 13, 2025128.77132.26124.23124.68123.88203,600
Mar 12, 2025132.00132.00127.01128.91128.08221,400
Mar 11, 2025126.87131.21126.74128.87128.04285,800
Mar 10, 2025134.95135.87126.82127.15126.33374,800
Mar 7, 2025131.71136.29131.70134.86133.99289,700
Mar 6, 2025131.51133.56130.98131.68130.84308,500
Mar 5, 2025132.70134.98131.43133.10132.25239,200
Mar 4, 2025133.58135.11132.24132.76131.91171,900
Mar 3, 2025143.00146.00134.89135.05134.18221,600
Feb 28, 2025140.42143.26137.79138.92138.03414,200
Feb 27, 2025143.39148.15139.89140.29139.39364,800
Feb 26, 2025139.54146.06137.18144.54143.61310,300
Feb 25, 2025138.63140.00136.28139.06138.17192,600
Feb 24, 2025136.25138.66134.35137.83136.95145,600
Feb 21, 2025134.40135.87134.13134.27133.41169,500
Feb 20, 2025133.37135.17132.93134.57133.71114,400
Feb 19, 2025133.37135.63132.21134.11133.25120,600
Feb 18, 2025132.40138.12132.40134.82133.95119,700
Feb 14, 2025139.98141.15132.52132.76131.91217,600
Feb 13, 2025137.13140.42137.10139.95139.05105,600
Feb 12, 2025136.35138.04135.64135.99135.12136,900
Feb 11, 2025135.01139.69134.66138.63137.74152,500
Feb 10, 2025136.74137.45134.98135.31134.44129,100
Feb 7, 2025138.12138.12134.51135.83134.96114,800
Feb 6, 2025139.78140.87137.37138.89138.00113,500
Feb 5, 2025138.29139.02136.28139.02138.1394,900
Feb 4, 2025138.50139.47137.04137.80136.92112,600
Feb 3, 2025138.23139.88137.00139.06138.1786,600
Jan 31, 2025142.32142.71139.80141.02140.1291,300
Jan 30, 2025141.76144.48141.47143.29142.3797,600
Jan 29, 2025141.81142.96139.10140.03139.1395,000
Jan 28, 2025142.81143.94141.17141.32140.4189,800
Jan 27, 2025140.81144.34140.81143.46142.54122,500
Jan 24, 2025141.10142.13139.74140.91140.01116,800
Jan 23, 2025141.80143.84140.26141.81140.90125,000
Jan 22, 2025142.94144.63139.39144.48143.55138,400
Jan 21, 2025139.22143.64137.89143.28142.36132,800
Jan 17, 2025138.60139.75136.09138.59137.70127,200
Jan 16, 2025134.22138.34133.66137.85136.97117,800
Jan 15, 2025133.51134.16131.88132.93132.0869,700
Jan 14, 2025129.36131.47128.26131.18130.34106,000
Jan 13, 2025128.23129.41127.21128.86128.03112,000
Jan 10, 2025129.62131.25127.93128.86128.03118,800
Jan 8, 2025130.56132.13128.59131.67130.83115,000
Jan 7, 2025130.88133.54129.28131.12130.28121,000
Jan 6, 2025130.26133.71130.26130.39129.55174,300
Jan 3, 2025129.09130.89128.00130.06129.23105,400
Jan 2, 2025132.34133.70128.25128.70127.8768,600
Dec 31, 2024131.20135.64130.66131.51130.6790,100
Dec 30, 2024130.04131.44127.51130.60129.76125,600
Dec 27, 2024132.00132.98129.23131.06130.2271,900
Dec 26, 2024130.78133.21130.30132.86132.0174,100
Dec 24, 2024128.54131.86127.32131.86131.0150,700
Dec 23, 2024127.74129.74126.50128.64127.8175,500
Dec 20, 2024129.07131.26126.99127.77126.95353,700
Dec 19, 2024129.65131.50127.42130.32129.48109,600
Dec 18, 2024134.38135.64127.89128.93128.10131,200
Dec 17, 2024135.98136.49132.70133.41132.55159,100
Dec 16, 2024 0.75 Dividend
Dec 16, 2024135.78141.00134.10136.19135.32109,100
Dec 13, 2024137.23137.59134.89136.84135.22139,500
Dec 12, 2024138.15139.67135.85137.54135.9199,800
Dec 11, 2024139.90140.23137.08138.15136.51200,500
Dec 10, 2024137.38139.16135.29138.43136.79122,400
Dec 9, 2024137.22140.55136.42137.38135.75117,300
Dec 6, 2024138.17140.05136.36136.46134.8499,400
Dec 5, 2024139.49140.73136.62136.86135.24105,500
Dec 4, 2024137.72142.69137.72139.49137.84187,700
Dec 3, 2024139.55139.55134.18137.26135.63163,700
Dec 2, 2024137.59140.68136.45139.92138.26137,600
Nov 29, 2024138.32138.89136.98137.66136.0382,600
Nov 27, 2024138.05139.35136.81138.09136.45124,100
Nov 26, 2024137.87137.87136.02137.48135.85152,300
Nov 25, 2024135.00139.26134.34138.39136.75202,400
Nov 22, 2024130.90134.26130.88134.07132.48169,100
Nov 21, 2024128.03131.13126.49130.66129.11108,500
Nov 20, 2024124.93127.28124.45127.12125.6194,300
Nov 19, 2024123.94125.15122.54125.05123.57107,400
Nov 18, 2024124.74126.47124.14124.90123.4283,800
Nov 15, 2024131.41131.41123.46124.65123.17168,300
Nov 14, 2024128.94131.75127.35130.72129.17142,300
Nov 13, 2024126.11130.30126.11128.20126.68186,100
Nov 12, 2024127.61129.64125.58126.00124.51269,500
Nov 11, 2024128.16130.30127.98128.80127.27216,100
Nov 8, 2024124.35129.05124.35128.23126.71206,500
Nov 7, 2024130.63137.73124.79125.88124.39301,000
Nov 6, 2024131.92132.60127.51128.06126.54199,900
Nov 5, 2024123.88126.58123.59126.45124.95143,600
Nov 4, 2024122.01124.86121.78123.91122.44135,300
Nov 1, 2024121.65123.39120.77121.69120.25232,700
Oct 31, 2024123.59123.59121.07121.07119.63178,200
Oct 30, 2024124.55126.26123.74124.08122.61112,000
Oct 29, 2024123.86125.21122.33125.00123.52110,300
Oct 28, 2024122.02125.34122.02124.41122.93130,700
Oct 25, 2024121.50122.33120.33121.70120.2673,700
Oct 24, 2024121.56121.56119.28121.31119.8796,100
Oct 23, 2024119.45122.40119.45121.25119.81118,700
Oct 22, 2024120.98122.17119.89120.23118.80145,000
Oct 21, 2024120.88121.43119.23119.30117.88102,900
Oct 18, 2024120.58120.96118.97120.62119.19114,800
Oct 17, 2024118.43120.63116.78120.40118.97135,100
Oct 16, 2024118.86119.78117.81118.08116.68109,400
Oct 15, 2024121.06121.06118.19118.25116.85136,800
Oct 14, 2024123.45124.07121.42121.92120.47137,000
Oct 11, 2024122.25124.30122.25124.13122.66101,900
Oct 10, 2024121.91123.11121.07122.34120.8986,400
Oct 9, 2024121.24123.55120.31122.99121.53113,700
Oct 8, 2024123.28123.89119.20121.51120.07126,900
Oct 7, 2024123.88124.36122.46123.00121.5489,900
Oct 4, 2024124.07124.58122.89123.98122.51111,900
Oct 3, 2024124.85126.14121.52122.31120.86104,900
Oct 2, 2024130.76131.80125.22125.77124.28177,000
Oct 1, 2024129.25131.67125.93131.15129.59257,100
Sep 30, 2024127.92130.27127.69129.48127.94171,900
Sep 27, 2024128.22130.37128.06128.24126.72146,800
Sep 26, 2024124.98128.07124.49127.18125.67146,800
Sep 25, 2024123.61123.97121.00123.00121.54224,600
Sep 24, 2024121.13124.05121.13123.52122.05224,300
Sep 23, 2024119.49121.00119.33120.86119.43127,100
Sep 20, 2024119.24121.08118.27119.49118.07466,600
Sep 19, 2024121.64121.64118.20119.24117.83146,800
Sep 18, 2024118.35122.58118.35118.88117.47113,600
Sep 17, 2024119.63121.23117.64117.85116.45142,700
Sep 16, 2024118.06119.50117.76119.13117.7283,900
Sep 13, 2024 0.75 Dividend
Sep 13, 2024116.63118.57116.03117.54116.15105,700
Sep 12, 2024116.04116.25113.46115.80113.6982,400
Sep 11, 2024114.45116.02111.45115.40113.29164,800
Sep 10, 2024117.19118.30112.73114.88112.78214,300
Sep 9, 2024119.18119.50116.66117.40115.26155,500
Sep 6, 2024122.12123.11118.47118.65116.48118,400
Sep 5, 2024124.11124.66121.88122.34120.1194,300
Sep 4, 2024124.97126.21122.73123.56121.3078,100
Sep 3, 2024127.98127.98125.14125.54123.2589,100
Aug 30, 2024126.97130.00126.07128.84126.49178,900
Aug 29, 2024125.00127.44124.68126.05123.75121,400
Aug 28, 2024124.04124.78122.77124.57122.3081,100
Aug 27, 2024124.57124.95123.62124.12121.8579,600
Aug 26, 2024126.47126.47124.17124.95122.6786,200
Aug 23, 2024123.07126.05122.31125.66123.37159,300
Aug 22, 2024124.80125.99121.86122.54120.3097,500
Aug 21, 2024125.31126.09124.35125.17122.88153,800
Aug 20, 2024125.08125.53123.52124.04121.77128,400
Aug 19, 2024128.03128.34125.63125.66123.3795,900
Aug 16, 2024127.84129.81126.85127.45125.12129,400
Aug 15, 2024126.81129.74125.38128.21125.87134,700
Aug 14, 2024127.52127.52123.45123.52121.26134,800
Aug 13, 2024128.19128.74126.63127.72125.39164,600
Aug 12, 2024131.47131.84125.84126.73124.4287,400
Aug 9, 2024133.14133.14129.79130.96128.5785,400
Aug 8, 2024133.76134.50130.96134.22131.7790,500
Aug 7, 2024136.09140.05130.89132.70130.28217,900
Aug 6, 2024128.00130.96126.71130.28127.90139,600
Aug 5, 2024130.00130.12126.32127.92125.58181,400
Aug 2, 2024134.00135.94131.58135.10132.63170,200
Aug 1, 2024141.28142.00134.85137.38134.87125,200
Jul 31, 2024141.11143.54138.64140.68138.11160,000
Jul 30, 2024136.09140.69135.68140.07137.51152,900
Jul 29, 2024137.72137.72134.71136.49134.00105,600
Jul 26, 2024137.90139.35136.34137.98135.46124,300
Jul 25, 2024136.79141.53135.79136.04133.56165,900
Jul 24, 2024137.12138.01134.56135.29132.82149,300
Jul 23, 2024144.45144.50133.43138.35135.82344,500
Jul 22, 2024124.63127.33123.54127.00124.68178,900
Jul 19, 2024124.04125.04122.75123.94121.68118,100
Jul 18, 2024126.07128.51123.57123.85121.59102,400
Jul 17, 2024126.58128.85125.49126.01123.71153,400
Jul 16, 2024126.36129.07126.18127.08124.76176,600
Jul 15, 2024130.00130.97124.71125.02122.74218,000
Jul 12, 2024125.25130.13125.25129.43127.07256,700
Jul 11, 2024116.17122.64116.17121.88119.65211,100
Jul 10, 2024116.35116.97115.35115.79113.68123,100
Jul 9, 2024115.40116.06114.63115.41113.30164,600
Jul 8, 2024114.62116.27114.38115.44113.33112,700
Jul 5, 2024114.10114.85112.75113.85111.7769,400
Jul 3, 2024115.43115.43113.87114.28112.1943,700
Jul 2, 2024115.55116.49114.00114.90112.8081,400
Jul 1, 2024118.01119.92114.60115.24113.14171,500
Jun 28, 2024119.05119.05114.37116.03113.91417,200
Jun 27, 2024117.01119.24116.26118.56116.39224,600
Jun 26, 2024118.63119.57115.97116.56114.43281,000
Jun 25, 2024114.54119.44113.77119.28117.10201,100
Jun 24, 2024112.00115.85112.00114.50112.41143,700
Jun 21, 2024112.39112.98110.83112.51110.46252,800
Jun 20, 2024111.14112.72110.73112.23110.18107,600
Jun 18, 2024111.63112.77110.31111.23109.20142,000
Jun 17, 2024109.63112.96108.39111.96109.92145,000
Jun 14, 2024 0.75 Dividend
Jun 14, 2024112.04112.46109.08109.63107.63172,100
Jun 13, 2024113.98114.96112.85113.56110.75131,200
Jun 12, 2024118.04118.13113.76114.21111.38123,400
Jun 11, 2024114.24115.67112.20115.00112.15165,800
Jun 10, 2024115.34116.15113.72114.79111.95126,800
Jun 7, 2024118.80119.80116.34116.50113.62131,700
Jun 6, 2024120.15121.03118.02119.99117.0278,600
Jun 5, 2024121.06121.06119.20120.56117.58106,400
Jun 4, 2024121.06121.32118.55120.96117.97120,800
Jun 3, 2024120.29122.83120.29121.28118.28184,000
May 31, 2024119.64120.37118.35119.78116.8297,000
May 30, 2024119.75120.66118.48119.20116.2577,400
May 29, 2024119.70119.99118.44119.56116.60127,500
May 28, 2024119.31121.13118.26120.86117.87114,800
May 24, 2024119.11120.25117.59118.88115.9485,400
May 23, 2024118.18120.79117.57117.97115.05124,800
May 22, 2024120.75121.64117.80118.27115.3470,200
May 21, 2024119.24121.36118.80121.03118.0486,900
May 20, 2024124.24124.24118.66118.98116.04177,100
May 17, 2024125.41125.83123.42124.50121.4296,500
May 16, 2024124.90125.72124.12125.32122.22109,000
May 15, 2024123.23124.76122.85124.39121.3197,900
May 14, 2024121.70122.60119.81122.42119.39131,100
May 13, 2024122.43123.74119.56119.99117.02143,900
May 10, 2024119.92122.34118.98122.02119.00134,900
May 9, 2024117.46122.42117.46120.59117.61210,200
May 8, 2024118.54119.65114.71118.48115.55340,000
May 7, 2024120.50123.70119.79123.27120.22176,900
May 6, 2024120.23120.93119.16119.79116.83151,300
May 3, 2024120.00120.64117.87119.11116.16134,200

Related Tickers

SPB Spectrum Brands Holdings, Inc.
64.42
+2.14%
 
EPC Edgewell Personal Care Company
30.57
+1.19%
 
HELE Helen of Troy Limited
28.21
+1.80%
 
ITPp.XC
 
NUS Nu Skin Enterprises, Inc.
6.19
+0.49%
 
COTY Coty Inc.
5.17
+2.99%
 
CHD Church & Dwight Co., Inc.
92.94
+0.61%
 
ITP.PA Interparfums SA
35.71
+2.66%
 
300957.SZ Yunnan Botanee Bio-Technology Group Co.LTD
41.41
+0.63%
 
HEN3.DE Henkel AG & Co. KGaA
69.20
+1.17%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.