Skip to main content

Interparfums, Inc. - Common Stock (NQ: IPAR )

127.77 -2.55 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 129.07 131.26 126.99 127.77 353,677 -2.67(-2.05%)
Dec 19, 2024 129.65 131.50 127.42 130.44 69,718 +1.51(+1.18%)
Dec 18, 2024 134.38 135.64 127.89 128.93 131,228 -4.48(-3.36%)
Dec 17, 2024 135.98 136.49 132.70 133.41 159,133 -2.78(-2.04%)
Dec 16, 2024 135.78 141.00 134.10 136.19 109,140 -0.65(-0.48%)
Dec 13, 2024 137.23 137.59 134.89 136.84 141,475 -0.70(-0.51%)
Dec 12, 2024 138.15 139.67 135.85 137.54 99,758 -0.61(-0.44%)
Dec 11, 2024 139.90 140.23 137.08 138.15 200,459 -0.28(-0.20%)
Dec 10, 2024 137.38 139.16 135.29 138.43 122,372 +1.05(+0.76%)
Dec 09, 2024 137.22 140.56 136.42 137.38 117,345 +0.92(+0.67%)
Dec 06, 2024 138.17 140.05 136.36 136.46 99,412 -0.40(-0.29%)
Dec 05, 2024 139.49 140.73 136.62 136.86 105,472 -2.63(-1.89%)
Dec 04, 2024 137.72 142.69 137.72 139.49 187,692 +2.23(+1.62%)
Dec 03, 2024 139.55 139.55 134.18 137.26 163,681 -2.66(-1.90%)
Dec 02, 2024 137.59 140.68 136.45 139.92 137,626 +2.26(+1.64%)
Nov 29, 2024 138.32 138.89 136.98 137.66 82,646 -0.43(-0.31%)
Nov 27, 2024 138.05 139.35 136.81 138.09 124,139 +0.61(+0.44%)
Nov 26, 2024 137.87 137.87 136.02 137.48 152,262 -0.91(-0.66%)
Nov 25, 2024 135.00 139.26 134.34 138.39 202,430 +4.32(+3.22%)
Nov 22, 2024 130.90 134.26 130.88 134.07 169,132 +3.41(+2.61%)
Nov 21, 2024 128.03 131.13 126.49 130.66 108,532 +3.54(+2.78%)
Nov 20, 2024 124.93 127.28 124.45 127.11 94,314 +2.06(+1.65%)
Nov 19, 2024 123.94 125.15 122.54 125.05 107,417 +0.15(+0.12%)
Nov 18, 2024 124.74 126.47 124.14 124.90 83,779 +0.25(+0.20%)
Nov 15, 2024 131.41 131.41 123.46 124.65 168,309 -6.07(-4.64%)
Nov 14, 2024 128.94 131.75 127.35 130.72 142,272 +2.52(+1.97%)
Nov 13, 2024 126.11 130.30 126.11 128.20 186,069 +2.20(+1.75%)
Nov 12, 2024 127.61 129.64 125.58 126.00 269,548 -2.80(-2.17%)
Nov 11, 2024 128.16 130.30 127.98 128.80 216,107 +0.57(+0.44%)
Nov 08, 2024 124.35 129.05 124.35 128.23 206,459 +2.35(+1.87%)
Nov 07, 2024 130.63 137.73 124.79 125.88 300,954 -2.18(-1.70%)
Nov 06, 2024 131.92 132.60 127.51 128.06 199,925 +1.61(+1.27%)
Nov 05, 2024 123.88 126.58 123.59 126.45 143,570 +2.54(+2.05%)
Nov 04, 2024 122.01 124.86 121.78 123.91 135,251 +2.22(+1.82%)
Nov 01, 2024 121.65 123.39 120.77 121.69 232,655 +0.62(+0.51%)
Oct 31, 2024 123.59 123.59 121.07 121.07 178,179 -3.01(-2.43%)
Oct 30, 2024 124.55 126.26 123.74 124.08 111,991 -0.92(-0.74%)
Oct 29, 2024 123.86 125.21 122.33 125.00 110,259 +0.59(+0.47%)
Oct 28, 2024 122.02 125.34 122.02 124.41 130,731 +2.71(+2.23%)
Oct 25, 2024 121.50 122.33 120.33 121.70 73,692 +0.39(+0.32%)
Oct 24, 2024 121.56 121.56 119.28 121.31 96,128 +0.06(+0.05%)
Oct 23, 2024 119.45 122.40 119.45 121.25 118,742 +1.02(+0.85%)
Oct 22, 2024 120.98 122.17 119.89 120.23 145,015 +0.93(+0.78%)
Oct 21, 2024 120.88 121.43 119.23 119.30 102,867 -1.32(-1.09%)
Oct 18, 2024 120.58 120.96 118.97 120.62 114,809 +0.22(+0.18%)
Oct 17, 2024 118.43 120.63 116.78 120.40 135,101 +2.32(+1.96%)
Oct 16, 2024 118.86 119.78 117.81 118.08 109,364 -0.17(-0.14%)
Oct 15, 2024 121.06 121.06 118.19 118.25 136,830 -3.67(-3.01%)
Oct 14, 2024 123.45 124.07 121.42 121.92 136,953 -2.21(-1.78%)
Oct 11, 2024 122.25 124.30 122.25 124.13 101,872 +1.79(+1.46%)
Oct 10, 2024 121.91 123.11 121.07 122.34 86,415 -0.65(-0.53%)
Oct 09, 2024 121.24 123.55 120.31 122.99 113,677 +1.48(+1.22%)
Oct 08, 2024 123.28 123.89 119.20 121.51 126,867 -1.49(-1.21%)
Oct 07, 2024 123.88 124.36 122.46 123.00 89,890 -0.98(-0.79%)
Oct 04, 2024 124.07 124.58 122.89 123.98 111,901 +1.67(+1.37%)
Oct 03, 2024 124.85 126.14 121.52 122.31 104,887 -3.46(-2.75%)
Oct 02, 2024 130.76 131.80 125.22 125.77 177,026 -5.38(-4.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.