Skip to main content

Inter Parfums Inc (NQ: IPAR )

118.00 -1.28 (-1.07%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 148.82 149.70 146.80 148.90 109,294 +0.08(+0.05%)
May 05, 2023 145.38 150.35 143.73 148.82 142,465 +3.83(+2.64%)
May 04, 2023 147.38 147.38 143.74 144.99 92,992 -2.97(-2.01%)
May 03, 2023 147.20 149.77 145.74 147.96 158,949 -0.73(-0.49%)
May 02, 2023 147.17 149.23 145.83 148.69 151,904 +0.95(+0.64%)
May 01, 2023 148.53 150.51 147.19 147.74 113,454 -0.22(-0.15%)
Apr 28, 2023 150.35 151.65 147.80 147.97 109,215 -2.42(-1.61%)
Apr 27, 2023 149.00 154.15 148.11 150.39 113,653 +1.56(+1.05%)
Apr 26, 2023 149.28 151.69 147.94 148.83 89,953 -1.24(-0.83%)
Apr 25, 2023 152.22 152.61 149.27 150.06 111,409 -2.54(-1.67%)
Apr 24, 2023 154.29 154.76 151.52 152.61 104,827 -0.74(-0.48%)
Apr 21, 2023 154.50 156.25 152.50 153.35 175,618 -0.27(-0.18%)
Apr 20, 2023 149.00 157.11 149.00 153.62 282,133 +5.88(+3.98%)
Apr 19, 2023 145.78 147.79 144.60 147.74 144,123 +2.09(+1.43%)
Apr 18, 2023 145.94 147.64 145.06 145.66 111,862 -0.41(-0.28%)
Apr 17, 2023 143.37 146.94 143.19 146.07 163,425 +2.74(+1.91%)
Apr 14, 2023 142.31 145.08 141.65 143.33 120,051 +0.70(+0.49%)
Apr 13, 2023 142.46 144.45 142.46 142.63 128,174 +1.29(+0.91%)
Apr 12, 2023 137.84 141.89 137.66 141.34 137,654 +4.66(+3.41%)
Apr 11, 2023 136.09 138.06 135.90 136.68 102,884 +1.15(+0.85%)
Apr 10, 2023 134.53 136.65 133.55 135.53 204,097 +0.59(+0.44%)
Apr 06, 2023 135.51 136.47 133.91 134.94 106,389 -0.48(-0.35%)
Apr 05, 2023 141.24 141.54 134.51 135.41 174,934 -6.02(-4.26%)
Apr 04, 2023 142.37 142.37 140.06 141.44 91,762 -1.30(-0.91%)
Apr 03, 2023 139.18 143.18 138.60 142.73 144,613 +4.08(+2.94%)
Mar 31, 2023 139.15 140.27 137.65 138.66 219,312 +0.17(+0.12%)
Mar 30, 2023 139.01 139.57 138.27 138.49 94,065 -0.52(-0.37%)
Mar 29, 2023 140.94 141.35 138.55 139.01 91,581 -1.24(-0.88%)
Mar 28, 2023 137.00 140.62 137.00 140.25 140,846 +2.87(+2.09%)
Mar 27, 2023 137.36 137.84 135.43 137.38 118,522 +1.18(+0.87%)
Mar 24, 2023 134.47 137.74 133.94 136.20 145,782 +0.68(+0.50%)
Mar 23, 2023 136.72 138.44 134.96 135.52 141,836 +0.59(+0.43%)
Mar 22, 2023 137.58 139.90 134.59 134.94 141,315 -2.05(-1.49%)
Mar 21, 2023 137.61 139.36 135.31 136.98 176,729 +1.25(+0.92%)
Mar 20, 2023 134.32 137.14 134.32 135.74 114,001 +2.24(+1.68%)
Mar 17, 2023 136.57 137.63 133.11 133.49 293,661 -4.67(-3.38%)
Mar 16, 2023 135.11 138.16 133.68 138.16 154,959 +1.92(+1.41%)
Mar 15, 2023 130.49 136.47 129.21 136.24 195,212 +3.04(+2.28%)
Mar 14, 2023 132.63 133.38 129.77 133.20 254,156 +3.48(+2.69%)
Mar 13, 2023 127.89 132.92 127.89 129.72 184,649 -0.04(-0.03%)
Mar 10, 2023 129.35 130.32 126.14 129.75 217,783 -0.07(-0.05%)
Mar 09, 2023 132.35 132.35 129.42 129.82 181,357 -2.06(-1.56%)
Mar 08, 2023 133.62 133.62 130.30 131.88 124,205 -1.73(-1.29%)
Mar 07, 2023 135.95 136.54 133.01 133.61 214,409 -0.67(-0.50%)
Mar 06, 2023 135.03 135.82 131.19 134.28 211,399 -1.57(-1.16%)
Mar 03, 2023 135.41 136.67 130.91 135.85 244,057 +1.21(+0.90%)
Mar 02, 2023 127.12 134.63 127.12 134.63 199,841 +7.20(+5.65%)
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.