Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inter Parfums Inc (NQ: IPAR )

119.11 +0.55 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 145.92 145.92 143.80 144.80 80,226 -1.11(-0.76%)
Feb 29, 2024 147.11 151.50 143.99 145.92 157,720 +1.55(+1.07%)
Feb 28, 2024 149.18 149.18 137.24 144.37 234,413 -8.37(-5.48%)
Feb 27, 2024 153.54 153.54 151.49 152.74 126,858 +1.11(+0.73%)
Feb 26, 2024 151.46 153.44 150.79 151.62 57,017 +0.24(+0.16%)
Feb 23, 2024 149.82 152.57 149.14 151.39 77,219 +1.87(+1.25%)
Feb 22, 2024 151.05 153.60 148.85 149.52 275,605 -1.87(-1.24%)
Feb 21, 2024 151.91 153.69 149.98 151.39 85,621 -0.43(-0.28%)
Feb 20, 2024 149.91 152.48 148.50 151.81 133,768 +0.66(+0.43%)
Feb 16, 2024 149.66 152.03 148.54 151.16 105,702 +1.06(+0.71%)
Feb 15, 2024 147.20 150.62 147.20 150.09 104,614 +3.95(+2.70%)
Feb 14, 2024 146.63 146.63 142.98 146.15 108,059 +1.14(+0.79%)
Feb 13, 2024 149.95 150.76 144.57 145.00 191,958 -9.27(-6.01%)
Feb 12, 2024 151.63 155.89 151.63 154.27 133,702 +2.91(+1.93%)
Feb 09, 2024 150.69 152.36 149.72 151.36 122,274 +1.43(+0.96%)
Feb 08, 2024 147.76 150.79 147.11 149.92 149,256 +3.23(+2.20%)
Feb 07, 2024 146.29 147.25 142.59 146.69 170,483 +1.01(+0.70%)
Feb 06, 2024 144.19 146.84 143.43 145.68 132,491 +1.69(+1.17%)
Feb 05, 2024 142.62 144.67 140.26 143.99 114,344 +0.48(+0.33%)
Feb 02, 2024 141.19 144.08 140.29 143.51 121,053 +0.77(+0.54%)
Feb 01, 2024 139.50 142.74 138.99 142.74 166,416 +4.36(+3.15%)
Jan 31, 2024 138.34 139.74 137.80 138.39 183,055 -0.32(-0.23%)
Jan 30, 2024 137.93 139.00 135.66 138.71 102,343 +0.59(+0.42%)
Jan 29, 2024 136.72 138.24 133.73 138.12 115,191 +1.86(+1.36%)
Jan 26, 2024 134.80 137.45 134.23 136.26 135,164 +2.73(+2.05%)
Jan 25, 2024 137.96 138.80 133.25 133.53 154,740 -2.90(-2.13%)
Jan 24, 2024 142.85 142.85 136.09 136.43 192,255 -2.50(-1.80%)
Jan 23, 2024 138.85 139.57 136.42 138.93 114,272 +1.81(+1.32%)
Jan 22, 2024 136.66 138.23 135.38 137.12 118,583 +1.60(+1.18%)
Jan 19, 2024 135.87 135.95 133.29 135.51 61,535 +0.63(+0.46%)
Jan 18, 2024 136.76 136.76 132.54 134.89 123,205 -0.78(-0.57%)
Jan 17, 2024 134.94 137.44 134.94 135.66 98,515 -1.07(-0.79%)
Jan 16, 2024 137.88 138.75 136.00 136.74 110,007 -2.05(-1.48%)
Jan 12, 2024 141.23 141.72 137.89 138.79 79,590 -0.70(-0.50%)
Jan 11, 2024 137.12 140.29 136.75 139.48 137,950 +1.90(+1.38%)
Jan 10, 2024 137.12 138.80 135.99 137.58 92,437 +0.02(+0.01%)
Jan 09, 2024 135.19 137.62 134.78 137.56 97,556 +0.48(+0.35%)
Jan 08, 2024 133.08 137.29 132.83 137.09 101,249 +3.93(+2.95%)
Jan 05, 2024 133.02 135.89 131.90 133.16 91,317 -0.94(-0.70%)
Jan 04, 2024 135.22 136.28 134.05 134.10 101,589 -0.50(-0.37%)
Jan 03, 2024 140.75 140.85 134.06 134.60 129,598 -6.75(-4.78%)
Jan 02, 2024 142.39 142.92 140.30 141.35 131,850 -1.87(-1.31%)
Dec 29, 2023 146.85 149.16 143.06 143.22 93,348 -3.68(-2.51%)
Dec 28, 2023 144.44 147.22 142.22 146.90 129,044 +2.43(+1.68%)
Dec 27, 2023 144.20 145.64 142.64 144.47 119,696 +0.88(+0.61%)
Dec 26, 2023 143.07 143.80 141.06 143.60 86,453 +1.33(+0.94%)
Dec 22, 2023 141.85 143.48 140.71 142.27 92,499 +1.26(+0.90%)
Dec 21, 2023 139.85 141.66 138.74 141.00 127,121 +2.62(+1.90%)
Dec 20, 2023 142.46 142.56 138.01 138.38 125,707 -3.85(-2.71%)
Dec 19, 2023 141.22 145.00 140.66 142.23 180,320 +1.71(+1.22%)
Dec 18, 2023 140.38 141.08 138.54 140.52 144,531 +0.13(+0.09%)
Dec 15, 2023 141.80 144.18 138.73 140.39 237,264 -0.94(-0.66%)
Dec 14, 2023 139.33 143.16 138.44 141.32 151,622 +4.01(+2.92%)
Dec 13, 2023 134.45 137.90 133.04 137.31 168,050 +3.56(+2.66%)
Dec 12, 2023 132.75 133.97 130.98 133.75 71,130 +1.81(+1.37%)
Dec 11, 2023 130.97 132.96 130.32 131.94 79,814 +1.49(+1.14%)
Dec 08, 2023 131.21 131.92 129.31 130.46 84,666 -0.89(-0.68%)
Dec 07, 2023 131.24 131.80 130.24 131.35 199,560 +0.92(+0.71%)
Dec 06, 2023 130.38 132.39 130.38 130.43 113,690 +0.21(+0.16%)
Dec 05, 2023 131.64 132.33 129.66 130.22 110,389 -1.42(-1.08%)
Dec 04, 2023 125.85 131.64 125.85 131.64 139,747 +5.28(+4.18%)
Dec 01, 2023 123.98 126.95 122.97 126.36 262,928 +2.45(+1.97%)
Nov 30, 2023 122.21 124.57 120.89 123.91 130,463 +2.05(+1.68%)
Nov 29, 2023 122.75 123.65 120.05 121.86 131,776 +0.48(+0.40%)
Nov 28, 2023 123.42 123.89 121.21 121.38 172,871 -2.38(-1.92%)
Nov 27, 2023 122.84 125.59 121.78 123.75 160,006 +1.21(+0.99%)
Nov 24, 2023 122.09 123.79 121.80 122.55 102,611 +0.13(+0.10%)
Nov 22, 2023 124.65 126.13 121.86 122.42 162,611 +0.03(+0.02%)
Nov 21, 2023 123.64 124.21 121.91 122.39 107,204 -1.25(-1.01%)
Nov 20, 2023 125.48 125.48 121.45 123.64 118,668 -1.93(-1.54%)
Nov 17, 2023 126.69 128.31 124.70 125.57 115,233 -0.09(-0.07%)
Nov 16, 2023 127.29 129.69 124.85 125.66 88,114 -2.71(-2.11%)
Nov 15, 2023 129.65 131.31 126.72 128.37 163,173 -1.53(-1.18%)
Nov 14, 2023 126.59 131.02 123.07 129.90 148,719 +5.98(+4.83%)
Nov 13, 2023 120.09 124.60 119.80 123.92 149,895 +2.48(+2.05%)
Nov 10, 2023 121.81 122.40 119.78 121.44 87,046 +0.50(+0.41%)
Nov 09, 2023 128.16 128.16 120.09 120.94 110,509 -5.89(-4.64%)
Nov 08, 2023 126.72 133.89 126.28 126.83 158,675 +0.60(+0.48%)
Nov 07, 2023 126.72 127.17 125.60 126.23 76,085 -0.49(-0.39%)
Nov 06, 2023 128.75 128.75 126.08 126.72 116,343 -1.88(-1.46%)
Nov 03, 2023 128.71 130.08 126.60 128.61 107,309 +2.03(+1.60%)
Nov 02, 2023 126.51 128.19 124.68 126.58 76,181 +2.50(+2.02%)
Nov 01, 2023 125.18 125.18 121.58 124.07 98,815 -1.77(-1.41%)
Oct 31, 2023 126.06 126.90 124.63 125.84 68,325 +0.42(+0.33%)
Oct 30, 2023 123.94 126.57 122.23 125.43 76,928 +2.69(+2.19%)
Oct 27, 2023 125.23 125.44 121.72 122.73 66,961 -2.26(-1.81%)
Oct 26, 2023 126.21 126.54 123.72 124.99 89,678 -0.85(-0.68%)
Oct 25, 2023 127.72 129.58 125.29 125.84 130,030 -3.29(-2.55%)
Oct 24, 2023 127.83 130.78 126.90 129.13 160,671 +5.48(+4.44%)
Oct 23, 2023 123.07 126.37 121.65 123.65 76,178 +0.73(+0.60%)
Oct 20, 2023 126.86 126.86 122.39 122.91 103,264 -3.30(-2.61%)
Oct 19, 2023 127.20 128.04 126.00 126.21 78,527 -0.09(-0.07%)
Oct 18, 2023 124.27 127.72 123.82 126.30 117,797 +1.49(+1.20%)
Oct 17, 2023 122.90 126.43 122.90 124.81 159,500 +1.60(+1.30%)
Oct 16, 2023 122.58 124.38 122.04 123.20 81,812 +1.91(+1.58%)
Oct 13, 2023 120.72 123.30 120.58 121.29 132,793 +1.02(+0.85%)
Oct 12, 2023 128.47 128.75 119.51 120.27 191,078 -8.01(-6.24%)
Oct 11, 2023 131.76 131.76 127.78 128.28 91,710 -2.99(-2.28%)
Oct 10, 2023 131.59 133.16 130.94 131.27 92,740 +0.41(+0.31%)
Oct 09, 2023 130.04 131.87 129.06 130.86 53,797 -0.50(-0.38%)
Oct 06, 2023 128.92 133.07 128.59 131.36 97,786 +1.14(+0.87%)
Oct 05, 2023 129.49 131.39 129.23 130.22 62,607 -0.11(-0.08%)
Oct 04, 2023 130.00 130.86 126.73 130.33 89,338 +1.72(+1.34%)
Oct 03, 2023 134.95 135.65 126.82 128.61 152,493 -6.41(-4.74%)
Oct 02, 2023 132.20 135.63 130.95 135.01 160,664 +2.01(+1.51%)
Sep 29, 2023 135.25 135.25 132.33 133.00 118,190 -1.14(-0.85%)
Sep 28, 2023 131.35 134.18 130.15 134.14 141,811 +3.34(+2.55%)
Sep 27, 2023 132.15 133.66 129.52 130.80 84,760 -0.17(-0.13%)
Sep 26, 2023 133.81 134.03 129.51 130.97 115,193 -3.43(-2.55%)
Sep 25, 2023 133.96 134.58 132.57 134.40 127,750 -0.15(-0.11%)
Sep 22, 2023 143.01 143.01 134.12 134.55 184,065 -7.65(-5.38%)
Sep 21, 2023 142.52 143.86 140.50 142.20 115,659 -1.18(-0.82%)
Sep 20, 2023 139.16 145.63 139.16 143.38 182,633 +5.42(+3.93%)
Sep 19, 2023 138.69 138.69 135.75 137.96 101,708 -0.44(-0.32%)
Sep 18, 2023 136.65 138.98 133.91 138.40 110,069 +1.26(+0.92%)
Sep 15, 2023 132.63 137.82 132.63 137.14 307,984 +4.69(+3.54%)
Sep 14, 2023 131.04 132.57 130.35 132.45 77,884 +2.81(+2.17%)
Sep 13, 2023 130.29 131.56 127.98 129.64 113,548 -0.55(-0.42%)
Sep 12, 2023 128.40 130.56 127.71 130.19 156,990 +1.27(+0.99%)
Sep 11, 2023 129.43 130.40 127.44 128.92 128,287 +1.05(+0.83%)
Sep 08, 2023 130.28 131.18 127.46 127.87 101,034 -2.26(-1.73%)
Sep 07, 2023 132.81 132.81 129.88 130.12 158,999 -2.40(-1.81%)
Sep 06, 2023 136.20 136.20 131.87 132.53 209,519 -3.12(-2.30%)
Sep 05, 2023 137.58 137.60 132.74 135.65 110,492 -3.02(-2.17%)
Sep 01, 2023 138.49 140.16 138.26 138.67 56,514 +0.99(+0.72%)
Aug 31, 2023 137.24 138.99 136.70 137.68 80,281 +0.54(+0.40%)
Aug 30, 2023 136.56 138.22 136.13 137.14 44,478 +0.51(+0.37%)
Aug 29, 2023 133.35 137.80 133.35 136.63 63,392 +3.22(+2.42%)
Aug 28, 2023 133.74 134.60 132.81 133.41 49,804 +0.35(+0.27%)
Aug 25, 2023 131.84 134.26 131.58 133.05 57,939 +1.65(+1.25%)
Aug 24, 2023 132.91 134.92 130.97 131.41 64,644 -2.10(-1.57%)
Aug 23, 2023 130.46 134.20 130.18 133.50 81,479 +3.83(+2.96%)
Aug 22, 2023 129.27 130.43 127.04 129.67 58,758 +1.29(+1.00%)
Aug 21, 2023 129.00 130.30 126.94 128.38 70,220 -0.64(-0.50%)
Aug 18, 2023 126.12 130.37 125.56 129.02 69,719 +1.85(+1.46%)
Aug 17, 2023 130.80 130.80 127.14 127.17 129,248 -3.01(-2.32%)
Aug 16, 2023 133.56 135.30 130.03 130.18 100,038 -3.72(-2.78%)
Aug 15, 2023 135.01 135.53 133.07 133.91 93,854 -1.25(-0.93%)
Aug 14, 2023 132.44 135.22 131.97 135.16 63,806 +2.89(+2.18%)
Aug 11, 2023 134.28 135.21 131.75 132.27 95,279 -2.55(-1.89%)
Aug 10, 2023 133.79 138.98 133.25 134.82 140,363 +1.84(+1.39%)
Aug 09, 2023 142.87 142.88 129.98 132.98 204,278 -11.45(-7.93%)
Aug 08, 2023 145.47 145.57 143.17 144.43 108,328 -2.01(-1.37%)
Aug 07, 2023 145.06 146.89 144.43 146.44 58,656 +1.77(+1.23%)
Aug 04, 2023 145.22 146.45 144.16 144.67 64,015 -1.14(-0.78%)
Aug 03, 2023 146.27 148.30 145.75 145.81 82,448 -0.70(-0.48%)
Aug 02, 2023 144.86 148.63 144.86 146.51 62,060 +0.20(+0.13%)
Aug 01, 2023 146.70 148.04 145.00 146.31 74,841 -1.05(-0.72%)
Jul 31, 2023 148.40 148.63 146.32 147.37 112,495 -0.75(-0.51%)
Jul 28, 2023 148.69 149.81 145.93 148.12 134,152 +1.02(+0.69%)
Jul 27, 2023 148.62 150.06 146.38 147.10 202,422 -1.39(-0.94%)
Jul 26, 2023 141.89 149.72 139.64 148.49 252,615 +6.61(+4.66%)
Jul 25, 2023 137.95 142.48 135.37 141.88 231,797 +12.85(+9.96%)
Jul 24, 2023 129.54 130.88 127.62 129.03 65,587 -1.07(-0.83%)
Jul 21, 2023 130.07 131.57 129.73 130.10 93,978 +1.25(+0.97%)
Jul 20, 2023 131.64 131.64 128.44 128.85 94,201 -2.74(-2.08%)
Jul 19, 2023 134.11 135.41 129.17 131.59 143,580 -2.52(-1.88%)
Jul 18, 2023 132.64 134.78 131.95 134.11 79,013 +1.52(+1.14%)
Jul 17, 2023 131.11 133.92 130.62 132.60 93,585 +0.93(+0.70%)
Jul 14, 2023 131.29 132.09 130.23 131.67 102,772 +0.04(+0.03%)
Jul 13, 2023 133.00 133.00 130.61 131.63 90,510 -0.81(-0.61%)
Jul 12, 2023 134.35 135.03 132.42 132.44 102,431 -0.48(-0.36%)
Jul 11, 2023 133.15 133.52 131.67 132.92 99,489 +0.12(+0.09%)
Jul 10, 2023 128.69 133.36 128.44 132.80 90,115 +4.46(+3.48%)
Jul 07, 2023 128.72 130.19 128.34 128.34 110,247 -0.56(-0.44%)
Jul 06, 2023 131.83 132.13 127.93 128.90 98,238 -4.26(-3.20%)
Jul 05, 2023 134.78 134.78 132.30 133.16 201,017 -1.97(-1.46%)
Jul 03, 2023 133.17 135.13 133.04 135.13 67,068 +1.88(+1.41%)
Jun 30, 2023 132.32 133.51 131.60 133.25 206,517 +1.96(+1.49%)
Jun 29, 2023 130.53 132.79 130.38 131.29 182,414 +0.77(+0.59%)
Jun 28, 2023 131.78 132.75 129.50 130.52 150,852 -1.12(-0.85%)
Jun 27, 2023 132.94 132.94 131.27 131.64 69,438 -0.92(-0.69%)
Jun 26, 2023 132.46 133.21 131.72 132.56 100,046 +0.52(+0.40%)
Jun 23, 2023 134.01 134.87 131.80 132.03 228,525 -2.71(-2.01%)
Jun 22, 2023 137.34 137.34 134.32 134.75 82,670 -2.28(-1.66%)
Jun 21, 2023 135.13 137.95 134.97 137.02 77,858 +1.99(+1.47%)
Jun 20, 2023 136.03 136.62 134.56 135.03 94,845 -0.74(-0.54%)
Jun 16, 2023 138.16 138.16 133.85 135.77 342,264 -1.96(-1.42%)
Jun 15, 2023 134.46 137.92 134.46 137.73 116,553 -12.16(-8.11%)
May 08, 2023 149.81 150.70 147.78 149.88 108,572 +0.08(+0.05%)
May 05, 2023 146.34 151.35 144.69 149.81 141,524 +3.86(+2.64%)
May 04, 2023 148.36 148.36 144.69 145.95 92,377 -2.99(-2.01%)
May 03, 2023 148.18 150.77 146.71 148.94 157,899 -0.74(-0.49%)
May 02, 2023 148.15 150.22 146.80 149.68 150,901 +0.95(+0.64%)
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.