Interparfums, Inc. - Common Stock (IPAR)

132.76Last Price

-2.29 (-1.70%)Change

Interparfums Inc is a prominent global manufacturer and distributor of fragrances and related products

The company specializes in creating and marketing a diverse range of luxury perfumes, often in partnership with well-known fashion brands and designers. Interparfums focuses on innovation and high-quality production, offering both men’s and women’s fragrances that cater to various consumer preferences. With a strong emphasis on brand identity and market trends, the company continues to expand its portfolio, making a significant impact in the fragrance industry worldwide.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	133.58	135.11	132.24	132.76	171,892	132.76
3/03/2025	143.00	146.00	134.89	135.05	221,613	135.05
2/28/2025	140.42	143.26	137.79	138.92	414,153	138.92
2/27/2025	143.39	148.15	139.89	140.29	364,831	140.29
2/26/2025	139.54	146.06	137.18	144.54	310,338	144.54
2/25/2025	138.63	140.00	136.28	139.06	192,610	139.06
2/24/2025	136.25	138.66	134.35	137.83	145,561	137.83
2/21/2025	134.40	135.87	134.13	134.27	169,507	134.27
2/20/2025	133.37	135.17	132.93	134.57	114,414	134.57
2/19/2025	133.37	135.63	132.21	134.11	120,647	134.11
2/18/2025	132.40	138.12	132.40	134.82	119,699	134.82
2/14/2025	139.98	141.15	132.52	132.76	217,577	132.76
2/13/2025	137.13	140.42	137.10	139.95	105,611	139.95
2/12/2025	136.35	138.04	135.64	135.99	136,926	135.99
2/11/2025	135.01	139.69	134.66	138.63	152,450	138.63
2/10/2025	136.74	137.45	134.97	135.31	129,112	135.31
2/07/2025	138.12	138.12	134.51	135.83	114,833	135.83
2/06/2025	139.78	140.87	137.37	138.89	113,531	138.89
2/05/2025	138.29	139.02	136.28	139.02	94,937	139.02
2/04/2025	138.50	139.47	137.03	137.80	112,598	137.80
2/03/2025	138.23	139.88	137.00	139.06	86,616	139.06
1/31/2025	142.32	142.71	139.80	141.02	91,342	141.02
1/30/2025	141.76	144.48	141.47	143.29	97,644	143.29
1/29/2025	141.81	142.96	139.10	140.03	94,987	140.03
1/28/2025	142.81	143.94	141.16	141.32	89,775	141.32
1/27/2025	140.81	144.34	140.81	143.46	122,465	143.46
1/24/2025	141.10	142.13	139.74	140.91	116,762	140.91
1/23/2025	141.80	143.84	140.25	141.81	125,027	141.81
1/22/2025	142.94	144.63	139.39	144.48	138,399	144.48
1/21/2025	139.22	143.64	137.89	143.28	132,798	143.28
1/17/2025	138.60	139.75	136.09	138.59	127,175	138.59
1/16/2025	134.22	138.34	133.66	137.85	117,783	137.85
1/15/2025	133.51	134.16	131.88	132.93	69,666	132.93
1/14/2025	129.36	131.47	128.26	131.18	106,045	131.18
1/13/2025	128.23	129.41	127.21	128.86	112,039	128.86
1/10/2025	129.62	131.25	127.93	128.86	118,845	128.86
1/08/2025	130.56	132.13	128.59	131.67	114,998	131.67
1/07/2025	130.88	133.54	129.28	131.12	121,020	131.12
1/06/2025	130.26	133.71	130.26	130.39	174,318	130.39
1/03/2025	129.09	130.88	128.00	130.06	105,405	130.06
1/02/2025	132.34	133.70	128.25	128.70	68,646	128.70
12/31/2024	130.60	0.00	131.51	131.51	0	131.51
12/30/2024	130.04	131.44	127.51	130.60	125,551	130.60
12/27/2024	132.00	132.98	129.23	131.06	71,867	131.06
12/26/2024	130.78	133.21	130.30	132.86	74,100	132.86
12/24/2024	128.54	131.86	127.32	131.86	50,674	131.86
12/23/2024	127.74	129.74	126.50	128.64	75,528	128.64
12/20/2024	129.07	131.26	126.99	127.77	353,677	127.77
12/19/2024	129.65	131.50	127.42	130.44	69,718	130.44
12/18/2024	134.38	135.64	127.89	128.93	131,228	128.93
12/17/2024	135.98	136.49	132.70	133.41	159,133	133.41
12/16/2024	135.78	141.00	134.10	136.19	109,140	136.19
12/13/2024	137.23	137.59	134.89	136.84	141,475	136.09
12/12/2024	138.15	139.67	135.85	137.54	99,758	136.79
12/11/2024	139.90	140.23	137.08	138.15	200,459	137.39
12/10/2024	137.38	139.16	135.29	138.43	122,372	137.67
12/09/2024	137.22	140.56	136.42	137.38	117,345	136.63
12/06/2024	138.17	140.05	136.36	136.46	99,412	135.71
12/05/2024	139.49	140.73	136.62	136.86	105,472	136.11