Skip to main content

Inter Parfums Inc (NQ: IPAR )

112.58 +0.35 (+0.32%)
Streaming Delayed Price Updated: 1:19 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 111.14 112.72 110.73 112.23 107,620 +1.00(+0.90%)
Jun 18, 2024 111.63 112.77 110.31 111.23 142,022 -0.73(-0.65%)
Jun 17, 2024 109.63 112.96 108.39 111.96 145,043 +2.33(+2.13%)
Jun 14, 2024 112.04 112.46 109.08 109.63 172,073 -3.18(-2.82%)
Jun 13, 2024 113.23 114.20 112.11 112.81 132,101 -0.65(-0.57%)
Jun 12, 2024 117.26 117.35 113.01 113.46 124,262 -0.78(-0.69%)
Jun 11, 2024 113.49 114.91 111.46 114.24 166,863 +0.21(+0.18%)
Jun 10, 2024 114.58 115.38 112.97 114.03 127,692 -1.70(-1.47%)
Jun 07, 2024 118.02 119.01 115.57 115.73 132,601 -3.47(-2.91%)
Jun 06, 2024 119.36 120.23 117.24 119.20 79,091 -0.57(-0.47%)
Jun 05, 2024 120.26 120.26 118.41 119.76 107,059 -0.40(-0.33%)
Jun 04, 2024 120.26 120.52 117.77 120.16 121,637 -0.32(-0.26%)
Jun 03, 2024 119.50 122.02 119.50 120.48 185,213 +1.49(+1.25%)
May 31, 2024 118.85 119.58 117.57 118.99 97,594 +0.58(+0.49%)
May 30, 2024 118.96 119.86 117.69 118.41 77,960 -0.36(-0.30%)
May 29, 2024 118.91 119.20 117.66 118.77 128,344 -1.29(-1.08%)
May 28, 2024 118.52 120.33 117.48 120.06 115,383 +1.97(+1.67%)
May 24, 2024 118.32 119.45 116.81 118.09 85,950 +0.90(+0.77%)
May 23, 2024 117.40 119.99 116.79 117.19 125,600 -0.30(-0.25%)
May 22, 2024 119.95 120.84 117.02 117.49 70,691 -2.74(-2.28%)
May 21, 2024 118.45 120.56 118.02 120.23 87,513 +2.04(+1.72%)
May 20, 2024 123.42 123.42 117.88 118.19 178,305 -5.48(-4.43%)
May 17, 2024 124.58 124.99 122.61 123.68 97,120 -0.81(-0.65%)
May 16, 2024 124.08 124.89 123.30 124.49 109,696 +0.92(+0.75%)
May 15, 2024 122.42 123.93 122.04 123.57 98,590 +1.96(+1.61%)
May 14, 2024 120.90 121.78 119.01 121.61 131,969 +2.41(+2.02%)
May 13, 2024 121.62 122.92 118.77 119.20 144,887 -2.02(-1.66%)
May 10, 2024 119.13 121.53 118.19 121.21 135,790 +1.42(+1.19%)
May 09, 2024 116.68 121.61 116.68 119.79 211,632 +2.10(+1.78%)
May 08, 2024 117.76 118.86 113.95 117.70 342,254 -4.76(-3.89%)
May 07, 2024 119.70 122.88 119.00 122.46 178,127 +3.46(+2.91%)
May 06, 2024 119.44 120.13 118.37 119.00 152,283 +0.68(+0.57%)
May 03, 2024 119.21 119.84 117.09 118.32 135,104 +0.55(+0.46%)
May 02, 2024 116.25 117.98 114.42 117.78 162,965 +2.90(+2.53%)
May 01, 2024 116.20 116.64 114.12 114.88 137,856 -0.73(-0.64%)
Apr 30, 2024 115.90 117.19 114.82 115.61 146,377 -1.40(-1.20%)
Apr 29, 2024 119.70 120.54 115.86 117.01 133,713 -1.76(-1.48%)
Apr 26, 2024 117.73 119.37 116.61 118.77 202,332 +1.54(+1.31%)
Apr 25, 2024 127.54 127.97 115.98 117.23 294,600 -12.43(-9.58%)
Apr 24, 2024 128.97 130.20 128.20 129.66 139,989 -0.59(-0.45%)
Apr 23, 2024 128.98 131.66 128.98 130.24 125,248 +1.58(+1.23%)
Apr 22, 2024 127.09 130.42 127.09 128.66 171,568 +1.63(+1.28%)
Apr 19, 2024 122.29 127.51 122.19 127.03 192,882 +3.93(+3.19%)
Apr 18, 2024 122.87 125.17 122.56 123.10 138,351 +0.28(+0.23%)
Apr 17, 2024 125.41 125.86 122.66 122.82 90,166 -1.44(-1.16%)
Apr 16, 2024 123.37 125.12 123.20 124.26 103,173 +0.16(+0.13%)
Apr 15, 2024 125.91 126.21 123.52 124.11 127,953 -1.44(-1.15%)
Apr 12, 2024 126.53 127.19 124.19 125.55 103,110 -2.28(-1.79%)
Apr 11, 2024 129.44 129.45 127.06 127.83 129,792 -0.44(-0.34%)
Apr 10, 2024 128.84 129.11 127.45 128.27 99,977 -3.34(-2.54%)
Apr 09, 2024 132.24 132.30 130.50 131.60 103,275 +0.13(+0.10%)
Apr 08, 2024 130.89 132.47 130.63 131.48 85,615 +1.13(+0.87%)
Apr 05, 2024 130.27 131.21 129.41 130.34 110,950 -0.06(-0.05%)
Apr 04, 2024 130.80 132.10 129.52 130.40 119,650 +1.18(+0.91%)
Apr 03, 2024 133.13 134.91 128.75 129.22 245,890 -5.00(-3.72%)
Apr 02, 2024 136.07 136.09 132.97 134.22 114,318 -3.18(-2.31%)
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.