NasdaqGS - Delayed Quote USD

Inter Parfums, Inc. (IPAR)

123.92 +0.28 (+0.23%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 123.69 126.00 123.38 123.92 123.92 137,400
Apr 17, 2024 126.24 126.70 123.47 123.64 123.64 89,600
Apr 16, 2024 124.19 125.96 124.02 125.09 125.09 102,500
Apr 15, 2024 126.75 127.05 124.35 124.93 124.93 127,100
Apr 12, 2024 127.37 128.04 125.02 126.38 126.38 102,400
Apr 11, 2024 130.30 130.31 127.91 128.68 128.68 128,900
Apr 10, 2024 129.70 129.97 128.30 129.12 129.12 99,300
Apr 9, 2024 133.12 133.18 131.37 132.48 132.48 102,600
Apr 8, 2024 131.76 133.35 131.50 132.35 132.35 85,100
Apr 5, 2024 131.14 132.08 130.27 131.21 131.21 110,200
Apr 4, 2024 131.67 132.98 130.38 131.27 131.27 118,900
Apr 3, 2024 134.02 135.81 129.61 130.08 130.08 244,300
Apr 2, 2024 136.98 137.00 133.85 135.11 135.11 113,600
Apr 1, 2024 140.74 140.74 136.72 138.31 138.31 178,500
Mar 28, 2024 139.67 141.75 139.40 140.51 140.51 81,900
Mar 27, 2024 136.40 139.22 135.95 139.22 139.22 129,600
Mar 26, 2024 136.55 136.55 134.81 134.83 134.83 141,100
Mar 25, 2024 139.70 141.02 135.32 135.48 135.48 82,000
Mar 22, 2024 140.94 141.35 138.09 138.80 138.80 194,500
Mar 21, 2024 139.99 141.06 138.67 140.30 140.30 126,900
Mar 20, 2024 137.00 139.48 135.75 138.88 138.88 172,700
Mar 19, 2024 133.33 136.85 132.32 136.76 136.76 206,800
Mar 18, 2024 134.98 135.87 133.24 133.33 133.33 99,800
Mar 15, 2024 132.48 135.80 132.48 135.32 135.32 840,400
Mar 14, 2024 0.75 Dividend
Mar 14, 2024 136.17 136.65 132.63 134.02 134.02 216,200
Mar 13, 2024 136.74 138.38 136.18 136.92 136.17 167,100
Mar 12, 2024 139.05 139.16 135.11 136.86 136.11 160,600
Mar 11, 2024 138.42 139.82 137.29 138.79 138.03 109,900
Mar 8, 2024 141.21 143.05 138.93 138.94 138.18 90,700
Mar 7, 2024 141.18 141.76 139.45 139.76 138.99 93,700
Mar 6, 2024 139.89 141.55 137.60 139.99 139.22 122,000
Mar 5, 2024 139.96 141.81 137.94 138.65 137.89 108,400
Mar 4, 2024 145.48 145.48 139.91 140.44 139.67 170,900
Mar 1, 2024 146.72 146.72 144.59 145.60 144.80 79,800
Feb 29, 2024 147.92 152.33 144.78 146.72 145.92 156,900
Feb 28, 2024 150.00 150.00 138.00 145.16 144.36 233,100
Feb 27, 2024 154.39 154.39 152.32 153.58 152.74 126,200
Feb 26, 2024 152.29 154.29 151.63 152.46 151.62 56,700
Feb 23, 2024 150.65 153.41 149.96 152.22 151.39 76,800
Feb 22, 2024 151.88 154.45 149.67 150.34 149.52 274,100
Feb 21, 2024 152.75 154.54 150.81 152.22 151.39 85,200
Feb 20, 2024 150.74 153.32 149.32 152.65 151.81 133,000
Feb 16, 2024 150.48 152.87 149.36 151.99 151.16 105,100
Feb 15, 2024 148.01 151.45 148.01 150.92 150.09 104,000
Feb 14, 2024 147.44 147.44 143.77 146.95 146.15 107,500
Feb 13, 2024 150.78 151.59 145.37 145.80 145.00 190,900
Feb 12, 2024 152.47 156.75 152.47 155.12 154.27 133,000
Feb 9, 2024 151.52 153.20 150.55 152.19 151.36 121,600
Feb 8, 2024 148.57 151.62 147.92 150.75 149.92 148,400
Feb 7, 2024 147.10 148.06 143.38 147.50 146.69 169,600
Feb 6, 2024 144.98 147.65 144.22 146.48 145.68 131,800
Feb 5, 2024 143.41 145.47 141.04 144.78 143.99 113,700
Feb 2, 2024 141.97 144.87 141.06 144.30 143.51 120,400
Feb 1, 2024 140.27 143.53 139.76 143.53 142.74 165,500
Jan 31, 2024 139.10 140.51 138.56 139.15 138.39 182,100
Jan 30, 2024 138.69 139.77 136.41 139.47 138.71 101,800
Jan 29, 2024 137.47 139.00 134.47 138.88 138.12 114,600
Jan 26, 2024 135.54 138.20 134.97 137.01 136.26 134,400
Jan 25, 2024 138.72 139.57 133.98 134.26 133.52 153,900
Jan 24, 2024 143.64 143.64 136.85 137.18 136.43 191,200
Jan 23, 2024 139.62 140.34 137.17 139.69 138.92 113,200
Jan 22, 2024 137.41 138.99 136.13 137.87 137.11 117,900
Jan 19, 2024 136.62 136.70 134.02 136.26 135.51 61,200
Jan 18, 2024 137.51 137.51 133.27 135.63 134.89 122,500
Jan 17, 2024 135.68 138.20 135.68 136.41 135.66 98,000
Jan 16, 2024 138.64 139.51 136.75 137.49 136.74 109,400
Jan 12, 2024 142.01 142.51 138.65 139.55 138.79 79,200
Jan 11, 2024 137.88 141.07 137.50 140.25 139.48 137,200
Jan 10, 2024 137.88 139.56 136.74 138.34 137.58 91,900
Jan 9, 2024 135.94 138.38 135.52 138.32 137.56 97,000
Jan 8, 2024 133.81 138.05 133.56 137.84 137.08 100,700
Jan 5, 2024 133.75 136.64 132.63 133.89 133.16 90,800
Jan 4, 2024 135.96 137.03 134.79 134.84 134.10 101,000
Jan 3, 2024 141.53 141.63 134.80 135.34 134.60 128,900
Jan 2, 2024 143.17 143.71 141.07 142.13 141.35 131,100
Dec 29, 2023 147.66 149.98 143.85 144.01 143.22 92,800
Dec 28, 2023 145.24 148.03 143.01 147.71 146.90 128,300
Dec 27, 2023 144.99 146.44 143.43 145.27 144.47 119,000
Dec 26, 2023 143.86 144.59 141.84 144.39 143.60 86,000
Dec 22, 2023 142.63 144.27 141.49 143.05 142.27 92,000
Dec 21, 2023 140.62 142.44 139.50 141.78 141.00 126,400
Dec 20, 2023 143.24 143.34 138.77 139.14 138.38 125,000
Dec 19, 2023 142.00 145.79 141.44 143.01 142.23 179,300
Dec 18, 2023 141.15 141.86 139.30 141.29 140.52 143,700
Dec 15, 2023 142.58 144.97 139.49 141.16 140.39 222,000
Dec 14, 2023 0.63 Dividend
Dec 14, 2023 140.10 143.95 139.20 142.10 141.32 150,800
Dec 13, 2023 135.80 139.29 134.38 138.69 137.31 167,400
Dec 12, 2023 134.08 135.32 132.30 135.10 133.75 70,400
Dec 11, 2023 132.29 134.30 131.63 133.27 131.94 79,000
Dec 8, 2023 132.53 133.25 130.61 131.77 130.46 83,800
Dec 7, 2023 132.56 133.13 131.55 132.67 131.35 197,600
Dec 6, 2023 131.69 133.72 131.69 131.74 130.43 112,600
Dec 5, 2023 132.96 133.66 130.96 131.53 130.22 109,300
Dec 4, 2023 127.12 132.96 127.12 132.96 131.64 138,400
Dec 1, 2023 125.23 128.23 124.21 127.63 126.36 260,300
Nov 30, 2023 123.44 125.83 122.11 125.16 123.91 129,200
Nov 29, 2023 123.98 124.89 121.26 123.09 121.86 130,500
Nov 28, 2023 124.66 125.13 122.43 122.60 121.38 171,200
Nov 27, 2023 124.08 126.85 123.00 125.00 123.76 158,400
Nov 24, 2023 123.32 125.04 123.02 123.78 122.55 101,600
Nov 22, 2023 125.90 127.40 123.09 123.65 122.42 161,000
Nov 21, 2023 124.88 125.46 123.14 123.62 122.39 106,100
Nov 20, 2023 126.74 126.74 122.67 124.88 123.64 117,500
Nov 17, 2023 127.97 129.60 125.95 126.83 125.57 114,100
Nov 16, 2023 128.57 130.99 126.11 126.92 125.66 87,200
Nov 15, 2023 130.95 132.63 128.00 129.66 128.37 161,500
Nov 14, 2023 127.86 132.34 124.31 131.21 129.90 147,200
Nov 13, 2023 121.30 125.86 121.00 125.17 123.92 148,400
Nov 10, 2023 123.03 123.63 120.98 122.66 121.44 86,200
Nov 9, 2023 129.45 129.45 121.30 122.16 120.94 109,400
Nov 8, 2023 128.00 135.24 127.55 128.11 126.83 157,100
Nov 7, 2023 128.00 128.45 126.87 127.50 126.23 75,600
Nov 6, 2023 130.05 130.05 127.35 128.00 126.73 115,200
Nov 3, 2023 130.00 131.39 127.87 129.90 128.61 106,200
Nov 2, 2023 127.78 129.47 125.93 127.85 126.58 75,400
Nov 1, 2023 126.44 126.44 122.80 125.32 124.07 97,800
Oct 31, 2023 127.33 128.18 125.88 127.11 125.84 67,600
Oct 30, 2023 125.19 127.84 123.46 126.69 125.43 76,200
Oct 27, 2023 126.49 126.70 122.94 123.97 122.74 66,300
Oct 26, 2023 127.48 127.82 124.96 126.25 124.99 88,800
Oct 25, 2023 129.00 130.88 126.55 127.11 125.84 128,700
Oct 24, 2023 129.12 132.10 128.18 130.43 129.13 159,100
Oct 23, 2023 124.31 127.64 122.87 124.89 123.65 75,400
Oct 20, 2023 128.14 128.14 123.62 124.15 122.91 102,200
Oct 19, 2023 128.48 129.32 127.27 127.48 126.21 77,700
Oct 18, 2023 125.52 129.00 125.07 127.57 126.30 116,600
Oct 17, 2023 124.14 127.70 124.14 126.06 124.80 157,900
Oct 16, 2023 123.81 125.63 123.27 124.44 123.20 81,000
Oct 13, 2023 121.93 124.54 121.79 122.51 121.29 131,500
Oct 12, 2023 129.76 130.05 120.71 121.48 120.27 189,200
Oct 11, 2023 133.09 133.09 129.06 129.57 128.28 90,800
Oct 10, 2023 132.91 134.50 132.26 132.59 131.27 91,800
Oct 9, 2023 131.35 133.20 130.36 132.18 130.86 53,300
Oct 6, 2023 130.22 134.41 129.88 132.68 131.36 96,800
Oct 5, 2023 130.79 132.72 130.53 131.53 130.22 62,000
Oct 4, 2023 131.31 132.17 128.01 131.64 130.33 88,400
Oct 3, 2023 136.31 137.01 128.10 129.90 128.61 151,000
Oct 2, 2023 133.53 136.99 132.27 136.37 135.01 159,100
Sep 29, 2023 136.61 136.61 133.66 134.34 133.00 117,000
Sep 28, 2023 132.67 135.53 131.46 135.49 134.14 140,400
Sep 27, 2023 133.48 135.00 130.82 132.12 130.80 83,900
Sep 26, 2023 135.16 135.38 130.81 132.29 130.97 114,000
Sep 25, 2023 135.31 137.16 133.90 135.75 134.40 126,500
Sep 22, 2023 144.45 144.45 135.47 135.90 134.55 182,200
Sep 21, 2023 143.95 145.31 141.92 143.63 142.20 114,500
Sep 20, 2023 140.56 147.10 140.56 144.82 143.38 180,800
Sep 19, 2023 140.08 140.08 137.12 139.35 137.96 100,700
Sep 18, 2023 138.02 140.38 135.26 139.79 138.40 109,000
Sep 15, 2023 133.96 139.21 133.96 138.52 137.14 304,900
Sep 14, 2023 0.63 Dividend
Sep 14, 2023 132.36 133.90 131.66 133.78 132.45 77,100
Sep 13, 2023 132.23 133.52 129.88 131.57 129.64 111,900
Sep 12, 2023 130.31 132.50 129.61 132.13 130.19 154,700
Sep 11, 2023 131.36 132.34 129.34 130.84 128.92 126,400
Sep 8, 2023 132.22 133.13 129.36 129.77 127.87 99,600
Sep 7, 2023 134.79 134.79 131.81 132.06 130.12 156,600
Sep 6, 2023 138.23 138.23 133.83 134.50 132.53 206,400
Sep 5, 2023 139.63 139.65 134.71 137.67 135.65 108,900
Sep 1, 2023 140.55 142.25 140.32 140.73 138.67 55,700
Aug 31, 2023 139.28 141.06 138.73 139.73 137.68 79,100
Aug 30, 2023 138.59 140.28 138.16 139.18 137.14 43,800
Aug 29, 2023 135.33 139.85 135.33 138.66 136.63 62,500
Aug 28, 2023 135.73 136.60 134.79 135.39 133.40 49,100
Aug 25, 2023 133.80 136.26 133.54 135.03 133.05 57,100
Aug 24, 2023 134.89 136.93 132.92 133.36 131.40 63,700
Aug 23, 2023 132.40 136.20 132.11 135.49 133.50 80,300
Aug 22, 2023 131.19 132.38 128.93 131.60 129.67 57,900
Aug 21, 2023 130.92 132.24 128.82 130.29 128.38 69,200
Aug 18, 2023 128.00 132.31 127.43 130.94 129.02 68,700
Aug 17, 2023 132.75 132.75 129.03 129.06 127.17 127,400
Aug 16, 2023 135.55 137.31 131.96 132.12 130.18 98,600
Aug 15, 2023 137.02 137.55 135.05 135.90 133.91 92,500
Aug 14, 2023 134.41 137.23 133.93 137.17 135.16 62,900
Aug 11, 2023 136.28 137.22 133.71 134.24 132.27 93,900
Aug 10, 2023 135.78 141.04 135.23 136.83 134.82 138,300
Aug 9, 2023 145.00 145.01 131.91 134.96 132.98 201,300
Aug 8, 2023 147.63 147.74 145.30 146.58 144.43 106,700
Aug 7, 2023 147.22 149.07 146.58 148.62 146.44 57,800
Aug 4, 2023 147.38 148.63 146.30 146.82 144.67 63,100
Aug 3, 2023 148.45 150.51 147.92 147.98 145.81 81,200
Aug 2, 2023 147.02 150.84 147.02 148.69 146.51 61,200
Aug 1, 2023 148.88 150.24 147.16 148.49 146.31 73,700
Jul 31, 2023 150.61 150.84 148.50 149.56 147.37 110,800
Jul 28, 2023 150.90 152.04 148.10 150.32 148.12 132,200
Jul 27, 2023 150.83 152.29 148.56 149.29 147.10 199,500
Jul 26, 2023 144.00 151.95 141.72 150.70 148.49 248,900
Jul 25, 2023 140.00 144.60 137.38 143.99 141.88 228,400
Jul 24, 2023 131.47 132.83 129.51 130.95 129.03 64,600
Jul 21, 2023 132.01 133.53 131.66 132.04 130.10 92,600
Jul 20, 2023 133.60 133.60 130.35 130.77 128.85 92,800
Jul 19, 2023 136.11 137.43 131.09 133.55 131.59 141,500
Jul 18, 2023 134.61 136.79 133.91 136.11 134.11 77,900
Jul 17, 2023 133.06 135.91 132.57 134.57 132.60 92,200
Jul 14, 2023 133.24 134.06 132.17 133.63 131.67 94,000
Jul 13, 2023 134.98 134.98 132.55 133.59 131.63 89,200
Jul 12, 2023 136.35 137.04 134.39 134.41 132.44 100,900
Jul 11, 2023 135.13 135.51 133.63 134.90 132.92 98,000
Jul 10, 2023 130.61 135.34 130.35 134.78 132.80 88,800
Jul 7, 2023 130.63 132.13 130.25 130.25 128.34 108,600
Jul 6, 2023 133.79 134.10 129.83 130.82 128.90 96,800
Jul 5, 2023 136.79 136.79 134.27 135.14 133.16 198,000
Jul 3, 2023 135.15 137.14 135.03 137.14 135.13 60,300
Jun 30, 2023 134.29 135.50 133.56 135.23 133.25 203,500
Jun 29, 2023 132.47 134.76 132.32 133.24 131.29 179,700
Jun 28, 2023 133.74 134.73 131.43 132.46 130.52 148,600
Jun 27, 2023 134.92 135.99 133.23 133.60 131.64 68,400
Jun 26, 2023 134.43 135.19 133.68 134.53 132.56 98,600
Jun 23, 2023 136.00 136.88 133.76 134.00 132.04 223,000
Jun 22, 2023 139.38 139.38 136.32 136.75 134.74 81,500
Jun 21, 2023 137.14 140.00 136.98 139.06 137.02 76,700
Jun 20, 2023 138.05 138.65 136.56 137.04 135.03 93,500
Jun 16, 2023 140.22 140.22 135.84 137.79 135.77 337,200
Jun 15, 2023 136.46 139.97 136.46 139.78 137.73 114,800
Jun 14, 2023 0.63 Dividend
Jun 14, 2023 136.66 139.24 135.05 136.02 134.03 137,900
Jun 13, 2023 137.29 137.77 135.58 136.31 133.70 139,000
Jun 12, 2023 134.70 138.19 134.40 136.29 133.68 172,900
Jun 9, 2023 134.38 134.96 133.34 133.86 131.29 61,600
Jun 8, 2023 134.32 136.34 134.17 134.87 132.28 87,600
Jun 7, 2023 135.19 136.90 133.46 134.53 131.95 169,600
Jun 6, 2023 128.63 135.27 128.63 135.14 132.55 124,300
Jun 5, 2023 130.63 130.68 126.63 128.64 126.17 108,100
Jun 2, 2023 128.20 132.22 127.56 131.83 129.30 86,900
Jun 1, 2023 125.86 128.91 125.86 127.10 124.66 149,700
May 31, 2023 128.81 128.81 125.00 125.60 123.19 232,900
May 30, 2023 128.38 129.74 127.20 128.31 125.85 86,700
May 26, 2023 130.00 131.20 128.25 128.39 125.93 92,100
May 25, 2023 130.65 131.34 128.28 129.71 127.22 124,800
May 24, 2023 131.06 131.61 130.08 130.94 128.43 116,000
May 23, 2023 133.06 133.84 130.54 131.57 129.05 101,300
May 22, 2023 134.81 134.81 132.24 133.06 130.51 85,400
May 19, 2023 134.22 134.96 132.89 134.23 131.66 82,400
May 18, 2023 134.67 135.69 133.00 133.20 130.65 147,500
May 17, 2023 136.13 137.76 133.84 134.80 132.21 125,200
May 16, 2023 135.36 138.07 133.63 135.92 133.31 104,500
May 15, 2023 137.90 139.25 135.37 136.18 133.57 123,500
May 12, 2023 136.04 138.47 135.62 136.90 134.27 98,300
May 11, 2023 135.17 136.84 134.41 135.91 133.30 202,500
May 10, 2023 135.10 135.78 132.13 135.24 132.65 215,800
May 9, 2023 151.75 151.88 130.22 134.34 131.76 422,700
May 8, 2023 152.66 153.57 150.59 152.74 149.81 106,500
May 5, 2023 149.13 154.23 147.44 152.66 149.73 138,900
May 4, 2023 151.19 151.19 147.45 148.73 145.88 90,700
May 3, 2023 151.00 153.64 149.51 151.78 148.87 154,900
May 2, 2023 150.97 153.08 149.60 152.53 149.60 148,100
May 1, 2023 152.37 154.40 150.99 151.56 148.65 110,600
Apr 28, 2023 154.23 155.57 151.62 151.79 148.88 106,500
Apr 27, 2023 152.85 158.13 151.94 154.27 151.31 110,800
Apr 26, 2023 153.13 155.61 151.76 152.67 149.74 87,600
Apr 25, 2023 156.15 156.55 153.13 153.94 150.99 106,900
Apr 24, 2023 158.28 158.76 155.43 156.55 153.55 102,200
Apr 21, 2023 158.49 160.29 156.44 157.31 154.29 171,200
Apr 20, 2023 152.85 161.17 152.85 157.59 154.57 275,000
Apr 19, 2023 149.54 151.61 148.33 151.56 148.65 140,500

Related Tickers

HELE Helen of Troy Limited
98.39
+2.33%
 
UG United-Guardian, Inc.
7.86
+1.68%
 
NUS Nu Skin Enterprises, Inc.
12.70
+2.75%
 
EWCZ European Wax Center, Inc.
11.30
+4.05%
 
CHD Church & Dwight Co., Inc.
103.20
-0.28%
 
COTY Coty Inc.
11.04
+3.86%
 
I8P.SG Interparfums
47.95
+1.48%
 
I8P.F Interparfums SA
47.60
-0.52%
 
COTY34.SA Coty Inc.
27.93
0.00%
 
SKIN The Beauty Health Company
3.4300
+3.63%