Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Inter Parfums, Inc. (IPAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.63+0.57 (+0.78%)
At close: 04:00PM EDT
73.63 0.00 (0.00%)
After hours: 04:05PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202272.7574.0972.6573.6373.6370,100
Jun 30, 202271.2273.9770.0073.0673.06114,300
Jun 29, 202271.9371.9370.8471.6171.6159,600
Jun 28, 202273.4673.9771.9472.0372.0370,300
Jun 27, 202274.0474.0972.1073.0973.0982,400
Jun 24, 202270.8573.7170.8573.7173.71162,700
Jun 23, 202269.4871.5669.2570.6670.6667,900
Jun 22, 202268.7070.6766.5169.3669.3693,800
Jun 21, 202267.3369.7166.8369.0269.02114,300
Jun 17, 202265.3966.9265.1466.3466.34186,300
Jun 16, 202266.1168.2464.5264.7464.74238,000
Jun 15, 202267.8168.4766.5667.1767.17179,500
Jun 14, 202267.1069.0266.6967.0067.00139,600
Jun 13, 202268.7470.3967.2067.7067.70151,100
Jun 10, 202269.8770.7668.8370.2970.2967,600
Jun 09, 202272.7972.9370.6870.7170.7174,400
Jun 08, 202273.7174.3672.6772.7072.70113,200
Jun 07, 202272.7974.6471.6773.9373.93367,700
Jun 06, 202273.7374.0672.5573.5073.5066,600
Jun 03, 202273.9974.2272.9973.1973.1954,400
Jun 02, 202272.6275.0572.4474.4474.4484,000
Jun 01, 202274.0474.2869.7372.7272.7263,800
May 31, 202273.7374.6572.2573.8073.80190,000
May 27, 202271.3074.3171.3073.9873.9892,600
May 26, 202270.0471.7669.1671.2871.2885,600
May 25, 202268.9370.4768.8069.7369.73100,300
May 24, 202270.6571.4568.3869.3069.3084,400
May 23, 202271.5772.6370.3371.2171.2177,900
May 20, 202271.3171.4769.5071.3971.3977,800
May 19, 202269.9971.6168.8570.5970.59132,300
May 18, 202272.8974.7569.7870.5770.57140,600
May 17, 202272.6674.5271.8174.1774.1794,200
May 16, 202274.0374.4471.1371.5571.55219,300
May 13, 202273.6475.3271.8673.0073.00109,400
May 12, 202268.0072.5567.1672.0672.06127,500
May 11, 202278.4278.4268.1268.5368.53209,100
May 10, 202280.1780.1777.8178.4978.49148,900
May 09, 202279.7281.1678.4378.8978.89130,300
May 06, 202278.8980.9377.3380.4180.41106,600
May 05, 202281.1681.1678.0579.3179.3177,300
May 04, 202281.0682.3779.1681.9981.9994,600
May 03, 202281.8782.0980.4780.8980.89121,500
May 02, 202281.7382.9280.4982.2682.26125,500
Apr 29, 202282.5183.3881.5681.7381.7376,600
Apr 28, 202281.7783.9381.5082.9682.9694,500
Apr 27, 202279.7482.1379.3781.3081.3081,800
Apr 26, 202281.7881.9379.5879.5879.5889,500
Apr 25, 202281.6683.0580.2682.4982.4995,800
Apr 22, 202284.0084.3881.8181.9081.9059,900
Apr 21, 202285.5386.4183.5084.0884.08101,100
Apr 20, 202285.1286.1283.2084.4284.42125,300
Apr 19, 202283.7685.6183.7684.7584.75221,500
Apr 18, 202285.9785.9783.8484.0784.0757,200
Apr 14, 202287.4687.9185.8585.9385.9384,400
Apr 13, 202285.1888.2685.1887.1387.1370,000
Apr 12, 202286.4987.5084.8085.2185.2171,900
Apr 11, 202285.0886.8385.0885.6385.6368,700
Apr 08, 202286.5286.8685.1685.4485.4476,200
Apr 07, 202286.5887.5185.9886.5786.5787,800
Apr 06, 202286.4387.8185.1986.6786.6794,600
Apr 05, 202289.6089.9987.0987.2487.2499,200
Apr 04, 202289.1290.6188.2389.4589.45118,300
Apr 01, 202288.0089.6887.2389.0089.00185,300
Mar 31, 202288.1588.6487.6388.0588.0592,500
Mar 30, 202288.9689.1987.3488.1388.1382,400
Mar 29, 202287.6589.5087.6588.9788.9783,700
Mar 28, 202286.2087.1185.3286.6286.62100,600
Mar 25, 202285.6886.5384.7185.9485.9458,200
Mar 24, 202286.7986.7984.4485.2385.2351,200
Mar 23, 202286.2086.4885.5385.9485.94111,200
Mar 22, 202286.4287.7186.1686.9486.9463,500
Mar 21, 202285.6586.3785.1485.8785.8754,700
Mar 18, 202284.5586.4483.6286.0086.00233,600
Mar 17, 202284.1384.8983.8184.4384.43106,000
Mar 16, 202283.7184.7382.0784.4084.40119,700
Mar 15, 202280.8782.8780.7482.7582.75114,700
Mar 14, 202281.4281.4279.2880.2280.2285,000
Mar 11, 202283.4584.0880.5481.1081.1073,500
Mar 10, 202281.0983.5480.2083.2183.21137,200
Mar 09, 202282.2490.3582.2482.5982.5966,800
Mar 08, 202280.8982.8378.9880.4780.47119,300
Mar 07, 202286.1386.1580.0880.4780.47140,900
Mar 04, 202287.2289.5585.6086.0886.08167,000
Mar 03, 202291.9191.9187.0288.1788.17159,800
Mar 02, 202289.2092.6189.2091.3291.32116,100
Mar 01, 202292.3793.2089.6790.0390.03104,500
Feb 28, 202293.3394.6291.7592.8892.88112,900
Feb 25, 202291.8594.4991.7294.4994.4957,500
Feb 24, 202289.4591.6387.6791.4791.4790,300
Feb 23, 202293.2293.8190.5190.7490.7489,600
Feb 22, 202294.7894.7892.2192.3592.3586,200
Feb 18, 202295.8597.2794.4195.1295.1289,300
Feb 17, 202296.3597.3895.9496.1596.1568,200
Feb 16, 202296.6197.5296.5696.7996.79123,300
Feb 15, 202297.0798.0096.2097.1397.1380,400
Feb 14, 202296.7296.9594.8796.1696.16113,100
Feb 11, 202298.4099.0595.9296.4596.4559,400
Feb 10, 202299.09100.3196.9598.0198.0181,400
Feb 09, 202299.39101.3398.72100.60100.6073,600
Feb 08, 202296.1599.0496.1598.5798.5785,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement