U.S. Markets closed

Inter Parfums, Inc. (IPAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
57.91+0.91 (+1.60%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202057.7858.3856.7957.9157.9188,700
Dec 03, 202055.5157.7455.5157.0057.00113,800
Dec 02, 202053.2256.0753.2255.6155.61183,500
Dec 01, 202055.2355.9754.3355.7555.75134,300
Nov 30, 202055.2855.5353.7254.3154.31136,400
Nov 27, 202055.8155.9454.7355.3855.3841,900
Nov 25, 202056.7556.7555.3955.9755.97116,000
Nov 24, 202054.3657.3754.0056.7256.72147,200
Nov 23, 202053.4454.1852.9953.5753.5787,300
Nov 20, 202052.7853.7452.2653.0053.00133,500
Nov 19, 202052.9253.5052.7253.2753.27100,300
Nov 18, 202057.2557.5953.1653.2753.27135,500
Nov 17, 202056.3857.4955.0257.0857.08149,000
Nov 16, 202055.4957.0154.4056.5556.55182,100
Nov 13, 202056.0256.0653.3854.2754.27159,500
Nov 12, 202055.4856.4455.1455.5255.52202,700
Nov 11, 202055.2356.6354.5155.7155.71225,000
Nov 10, 202054.0656.9952.4255.4955.49321,900
Nov 09, 202049.1055.8648.8353.3853.38312,100
Nov 06, 202046.4147.0845.6946.5546.5574,600
Nov 05, 202045.5446.4545.4446.1246.1293,400
Nov 04, 202041.8645.8641.8645.5445.54115,600
Nov 03, 202042.4343.8542.4343.6543.65167,000
Nov 02, 202041.6342.5841.0941.7241.72108,600
Oct 30, 202043.4143.5340.5441.0641.06145,200
Oct 29, 202041.4943.6441.1843.4443.44181,200
Oct 28, 202039.5042.4539.5041.8241.82313,600
Oct 27, 202039.9540.3839.1539.3439.34116,000
Oct 26, 202040.7740.9739.8340.1640.1674,500
Oct 23, 202043.5743.5741.2241.3041.3092,700
Oct 22, 202041.1041.8640.6741.7641.7687,900
Oct 21, 202040.0741.7039.7341.1341.1387,800
Oct 20, 202040.6241.4039.9940.2540.25103,900
Oct 19, 202041.0941.7140.1840.3840.38158,000
Oct 16, 202040.7841.3140.3740.9740.9774,800
Oct 15, 202041.0641.1940.0540.9440.94100,900
Oct 14, 202041.8841.9140.9341.4241.4289,400
Oct 13, 202041.4841.8341.1841.6541.6588,000
Oct 12, 202041.1742.1041.0741.8741.8762,200
Oct 09, 202041.2441.3240.4841.1241.1277,100
Oct 08, 202039.4840.9439.4840.9140.9177,500
Oct 07, 202040.2140.6239.3740.0140.01135,000
Oct 06, 202039.8540.4339.2739.9439.94113,200
Oct 05, 202038.9440.1438.6739.6239.62101,800
Oct 02, 202037.0038.8936.6338.5838.58114,000
Oct 01, 202037.4039.7336.9637.6337.6389,500
Sep 30, 202037.5438.0936.8637.3537.35137,200
Sep 29, 202037.5637.7836.8637.0637.06105,300
Sep 28, 202037.5338.1637.3937.5037.50102,200
Sep 25, 202036.4637.3136.4637.0337.0376,000
Sep 24, 202037.1837.6936.6836.9436.9472,200
Sep 23, 202037.8138.0737.0137.2137.21127,500
Sep 22, 202037.7338.1536.7537.9337.93112,700
Sep 21, 202038.5139.0036.8437.6937.6993,400
Sep 18, 202040.8140.8138.6139.2439.24287,200
Sep 17, 202041.0841.2840.1640.4540.45112,000
Sep 16, 202040.9641.9640.9341.5341.53115,800
Sep 15, 202041.0841.6840.0040.7240.72123,300
Sep 14, 202041.0341.3340.4540.8940.89128,900
Sep 11, 202040.8441.5340.4440.7040.70188,900
Sep 10, 202041.6242.2040.3040.9740.97170,800
Sep 09, 202044.9445.0341.4141.5741.57214,900
Sep 08, 202044.6245.4844.2444.9444.94110,200
Sep 04, 202045.6046.5044.8545.0345.0372,200
Sep 03, 202045.1145.3844.9045.1745.17116,300
Sep 02, 202045.1945.9244.8845.2045.20110,500
Sep 01, 202044.3945.1544.0345.0845.0873,700
Aug 31, 202045.2645.3944.6444.6744.67122,800
Aug 28, 202045.1845.4643.2745.2145.2186,700
Aug 27, 202045.4546.3844.9745.1045.10152,600
Aug 26, 202046.3146.3144.6245.2045.20143,600
Aug 25, 202043.8246.6143.6146.4246.42309,900
Aug 24, 202042.9643.7242.8843.4343.4388,300
Aug 21, 202042.2642.7942.1642.5942.5968,200
Aug 20, 202042.6543.4342.4642.4742.4761,900
Aug 19, 202044.5344.5642.9643.2443.24121,600
Aug 18, 202045.7245.7244.2844.5544.55115,200
Aug 17, 202046.4546.4545.1145.4945.4995,800
Aug 14, 202046.2547.7244.0246.4046.4095,200
Aug 13, 202047.3247.4145.9746.4046.40102,100
Aug 12, 202045.3448.3444.4947.3747.37195,100
Aug 11, 202040.0046.2739.7944.7844.78420,600
Aug 10, 202044.6545.6744.6545.3445.34151,800
Aug 07, 202043.3944.4842.8644.4744.47100,800
Aug 06, 202042.4444.3341.9543.4843.48369,000
Aug 05, 202041.3742.6441.2542.3842.3879,900
Aug 04, 202040.4541.1939.9941.1241.1289,300
Aug 03, 202041.1841.1839.9240.6140.6187,400
Jul 31, 202041.3441.7840.5540.8940.89135,600
Jul 30, 202041.1841.7440.8241.6541.6588,200
Jul 29, 202041.1141.7340.5541.7141.71160,100
Jul 28, 202041.4442.2440.6840.8940.8990,100
Jul 27, 202042.1142.7941.6241.6441.64111,000
Jul 24, 202043.9444.1641.9442.0842.08199,700
Jul 23, 202043.7144.9642.1544.2344.23150,700
Jul 22, 202044.1745.0643.7744.0544.0599,200
Jul 21, 202044.7745.5744.2044.3344.3372,400
Jul 20, 202044.1244.9143.0644.1044.1085,500
Jul 17, 202045.5045.5544.0744.3844.3870,000
Jul 16, 202045.9047.5344.8245.4445.44104,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...