Skip to main content

Inter Parfums Inc (NQ: IPAR )

117.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 118.18 120.79 117.57 117.97 124,771 -0.30(-0.25%)
May 22, 2024 120.75 121.64 117.80 118.27 70,225 -2.76(-2.28%)
May 21, 2024 119.24 121.36 118.80 121.03 86,936 +2.05(+1.72%)
May 20, 2024 124.24 124.24 118.66 118.98 177,128 -5.52(-4.43%)
May 17, 2024 125.41 125.83 123.42 124.50 96,479 -0.82(-0.65%)
May 16, 2024 124.90 125.72 124.12 125.32 108,972 +0.93(+0.75%)
May 15, 2024 123.23 124.75 122.85 124.39 97,939 +1.97(+1.61%)
May 14, 2024 121.70 122.59 119.81 122.42 131,098 +2.43(+2.03%)
May 13, 2024 122.43 123.74 119.56 119.99 143,931 -2.03(-1.66%)
May 10, 2024 119.92 122.34 118.98 122.02 134,894 +1.43(+1.19%)
May 09, 2024 117.46 122.42 117.46 120.59 210,235 +2.11(+1.78%)
May 08, 2024 118.54 119.65 114.71 118.48 339,994 -4.79(-3.89%)
May 07, 2024 120.50 123.70 119.79 123.27 176,951 +3.48(+2.91%)
May 06, 2024 120.23 120.93 119.16 119.79 151,278 +0.68(+0.57%)
May 03, 2024 120.00 120.64 117.87 119.11 134,212 +0.55(+0.46%)
May 02, 2024 117.02 118.76 115.18 118.56 161,889 +2.92(+2.53%)
May 01, 2024 116.97 117.41 114.88 115.64 136,946 -0.74(-0.64%)
Apr 30, 2024 116.67 117.97 115.58 116.38 145,411 -1.41(-1.20%)
Apr 29, 2024 120.50 121.34 116.63 117.79 132,830 -1.77(-1.48%)
Apr 26, 2024 118.51 120.16 117.39 119.56 200,996 +1.55(+1.31%)
Apr 25, 2024 128.39 128.82 116.75 118.01 292,655 -12.51(-9.58%)
Apr 24, 2024 129.83 131.07 129.05 130.52 139,065 -0.59(-0.45%)
Apr 23, 2024 129.84 132.54 129.84 131.11 124,421 +1.59(+1.23%)
Apr 22, 2024 127.94 131.29 127.94 129.52 170,435 +1.64(+1.28%)
Apr 19, 2024 123.10 128.36 123.00 127.88 191,609 +3.96(+3.20%)
Apr 18, 2024 123.69 126.00 123.38 123.92 137,438 +0.28(+0.23%)
Apr 17, 2024 126.24 126.70 123.47 123.64 89,571 -1.45(-1.16%)
Apr 16, 2024 124.19 125.95 124.02 125.09 102,492 +0.16(+0.13%)
Apr 15, 2024 126.75 127.05 124.34 124.93 127,108 -1.45(-1.15%)
Apr 12, 2024 127.37 128.04 125.02 126.38 102,430 -2.30(-1.79%)
Apr 11, 2024 130.30 130.31 127.91 128.68 128,935 -0.44(-0.34%)
Apr 10, 2024 129.70 129.97 128.30 129.12 99,317 -3.36(-2.54%)
Apr 09, 2024 133.12 133.18 131.37 132.48 102,593 +0.13(+0.10%)
Apr 08, 2024 131.76 133.35 131.50 132.35 85,050 +1.14(+0.87%)
Apr 05, 2024 131.14 132.08 130.27 131.21 110,218 -0.06(-0.05%)
Apr 04, 2024 131.67 132.98 130.38 131.27 118,860 +1.19(+0.91%)
Apr 03, 2024 134.02 135.81 129.61 130.08 244,267 -5.03(-3.72%)
Apr 02, 2024 136.98 137.00 133.85 135.11 113,563 -3.20(-2.31%)
Apr 01, 2024 140.74 140.74 136.72 138.31 178,515 -2.20(-1.57%)
Mar 28, 2024 139.67 141.75 139.40 140.51 81,865 +1.29(+0.93%)
Mar 27, 2024 136.40 139.22 135.95 139.22 129,596 +4.39(+3.26%)
Mar 26, 2024 136.55 136.55 134.81 134.83 141,138 -0.65(-0.48%)
Mar 25, 2024 139.70 141.02 135.32 135.48 82,021 -3.32(-2.39%)
Mar 22, 2024 140.94 141.35 138.09 138.80 194,530 -1.50(-1.07%)
Mar 21, 2024 139.99 141.06 138.67 140.30 126,952 +1.42(+1.02%)
Mar 20, 2024 137.00 139.48 135.75 138.88 172,736 +2.12(+1.55%)
Mar 19, 2024 133.33 136.85 132.32 136.76 206,820 +3.43(+2.57%)
Mar 18, 2024 134.98 135.87 133.24 133.33 99,767 -1.99(-1.47%)
Mar 15, 2024 132.48 135.80 132.48 135.32 840,410 +1.30(+0.97%)
Mar 14, 2024 136.17 136.65 132.63 134.02 216,229 -2.15(-1.58%)
Mar 13, 2024 135.99 137.62 135.43 136.17 168,043 +0.06(+0.04%)
Mar 12, 2024 138.29 138.40 134.37 136.11 161,518 -1.92(-1.39%)
Mar 11, 2024 137.66 139.05 136.54 138.03 110,491 -0.15(-0.11%)
Mar 08, 2024 140.44 142.27 138.17 138.18 91,204 -0.81(-0.59%)
Mar 07, 2024 140.41 140.98 138.69 138.99 94,180 -0.23(-0.16%)
Mar 06, 2024 139.12 140.78 136.85 139.22 122,645 +1.33(+0.97%)
Mar 05, 2024 139.19 141.03 137.18 137.89 108,975 -1.78(-1.27%)
Mar 04, 2024 144.68 144.68 139.14 139.67 171,834 -5.13(-3.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.