IPAR
Interparfums (IPAR)
NASDAQ
$118.45-$0.83 (-0.70%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $3.8B
    Market Cap
  • -9.03%
    1-Year Change
  • Household & Personal Products
    Industry
  • 1 Month
    +22.23%
    Low Price$96.59
    High Price$122.25
  • 3 Months
    +29.27%
    Low Price$86.16
    High Price$122.25
  • 1 Year
    -9.03%
    Low Price$79.57
    High Price$133.67
Date
Open
High
Low
Close
Change (%)
Volume
07/10/2026
118.70
121.66
118.45
119.28
+0.73%
171,286
07/09/2026
115.60
118.67
113.98
118.41
+2.41%
407,298
07/08/2026
121.15
121.20
114.98
115.62
-5.42%
683,865
07/07/2026
121.50
124.33
120.53
122.25
+0.97%
411,079
07/06/2026
119.39
121.35
117.98
121.07
+1.41%
281,633
07/02/2026
116.33
119.75
116.29
119.39
+3.22%
526,974
07/01/2026
112.18
116.15
112.18
115.66
+3.40%
390,388
06/30/2026
108.82
112.36
106.86
111.86
+1.72%
447,095
06/29/2026
107.45
110.12
104.51
109.97
+1.85%
365,007
06/26/2026
104.10
108.69
104.10
107.97
+3.46%
830,948
06/25/2026
103.31
105.00
102.89
104.36
+0.11%
287,394
06/24/2026
100.31
104.70
100.29
104.25
+4.86%
242,836
06/23/2026
98.70
100.31
98.04
99.42
+1.71%
238,122
06/22/2026
98.46
99.51
96.13
97.75
-1.35%
439,041
06/18/2026
97.26
99.98
97.26
99.09
+2.59%
525,327
06/17/2026
100.17
101.38
96.39
96.59
-3.57%
190,572
06/16/2026
99.88
100.99
96.63
100.17
+0.75%
154,269
06/15/2026
101.06
103.13
99.01
99.42
-1.54%
191,513
06/15/2026
$0.80 Dividend
06/12/2026
99.36
101.70
99.36
100.98
+1.63%
240,181
06/11/2026
97.59
100.06
97.29
99.36
+1.82%
276,930
06/10/2026
95.55
98.72
94.96
97.59
+1.55%
299,320
06/09/2026
92.03
96.26
92.03
96.10
+4.84%
187,738
06/08/2026
90.55
92.17
90.55
91.66
+1.23%
239,518
06/05/2026
88.18
90.85
87.97
90.55
+2.69%
232,273
06/04/2026
88.94
89.62
87.18
88.18
+0.65%
187,609
06/03/2026
90.42
90.81
87.02
87.62
-3.75%
196,230
06/02/2026
91.81
92.91
90.19
91.03
-0.70%
233,150
06/01/2026
94.26
95.44
89.88
91.67
-2.09%
351,944
05/29/2026
95.49
96.24
93.57
93.63
-2.11%
175,296
05/28/2026
93.74
96.08
92.03
95.64
+1.35%
178,293
05/27/2026
92.58
95.79
92.58
94.37
+2.63%
223,403
05/26/2026
92.09
92.36
91.15
91.95
+0.05%
158,635
05/22/2026
90.83
94.21
90.70
91.90
+1.61%
347,660
05/21/2026
88.81
90.88
87.75
90.44
+0.99%
260,540
05/20/2026
85.83
89.67
84.95
89.56
+4.37%
249,143
05/19/2026
87.11
87.70
85.54
85.81
-1.00%
203,477
05/18/2026
85.48
87.96
85.44
86.67
+1.39%
216,777
05/15/2026
87.25
87.25
84.95
85.48
-1.78%
175,196
05/14/2026
88.35
89.17
86.95
87.03
-1.17%
164,157
05/13/2026
89.22
90.59
86.04
88.06
-1.56%
247,676
05/12/2026
90.19
90.95
88.90
89.46
-0.09%
361,041
05/11/2026
93.54
93.54
89.39
89.54
-4.48%
353,926
05/08/2026
93.54
94.69
92.87
93.74
+0.61%
192,478
05/07/2026
93.23
93.93
90.91
93.17
-0.95%
276,990
05/06/2026
95.28
96.35
90.38
94.06
+3.39%
351,327
05/05/2026
89.02
91.45
88.82
90.98
+2.20%
304,815
05/05/2026
$1.35 Earnings
05/04/2026
90.49
91.35
88.89
89.02
-2.18%
168,098
05/01/2026
91.60
92.40
90.36
91.01
+0.56%
236,195
04/30/2026
88.90
90.78
87.58
90.50
+0.88%
214,725
04/29/2026
90.68
91.58
89.02
89.71
-1.90%
234,773
04/28/2026
91.11
93.85
90.39
91.45
+0.98%
354,101
04/27/2026
90.65
92.31
90.03
90.56
+0.10%
383,952
04/24/2026
90.93
92.05
89.17
90.47
+0.04%
315,011
04/23/2026
91.11
92.57
89.89
90.43
-0.88%
146,258
04/22/2026
94.13
94.55
90.71
91.24
-3.40%
238,659
04/21/2026
97.24
97.94
94.33
94.45
-2.87%
176,930
04/20/2026
97.53
97.96
96.08
97.24
-0.83%
157,207
04/17/2026
94.36
98.22
94.36
98.05
+5.10%
241,895
04/16/2026
92.51
94.33
92.51
93.29
+0.13%
201,396
04/15/2026
95.25
95.40
92.76
93.17
-2.30%
156,350
04/14/2026
94.82
96.17
94.82
95.36
+0.66%
150,741
04/13/2026
92.20
94.75
91.37
94.74
+2.68%
248,911
04/10/2026
90.96
92.48
90.30
92.27
+1.44%
211,008
04/09/2026
88.97
91.47
87.82
90.96
+1.25%
218,386
04/08/2026
93.26
93.51
89.62
89.84
+0.23%
386,400
04/07/2026
89.75
90.17
88.39
89.63
-0.36%
447,591
04/06/2026
89.35
90.42
87.17
89.96
+0.07%
379,810
04/02/2026
90.87
91.59
88.39
89.90
-2.09%
435,505
04/01/2026
90.16
92.59
90.09
91.81
+1.87%
263,906
03/31/2026
90.17
90.28
87.79
90.13
+0.44%
303,566
03/30/2026
90.23
91.05
89.39
89.73
-0.10%
232,620
03/27/2026
90.28
91.91
87.32
89.82
-1.04%
364,885
03/26/2026
89.85
91.51
89.85
90.76
+0.24%
216,896
03/25/2026
89.62
91.02
89.15
90.54
+1.25%
241,998
03/24/2026
89.17
90.52
88.73
89.42
-0.62%
206,534
03/23/2026
90.93
92.27
89.69
89.98
+0.81%
261,848
03/20/2026
89.07
90.19
88.36
89.25
+0.17%
992,416
03/19/2026
86.86
89.68
86.64
89.10
+1.94%
207,187
03/18/2026
88.70
92.31
87.35
87.41
-2.34%
253,860
03/17/2026
91.18
93.25
89.29
89.50
-1.09%
204,334
03/16/2026
91.09
92.20
90.27
90.48
+0.56%
223,391
03/16/2026
$0.80 Dividend
03/13/2026
90.22
94.62
88.77
89.98
+0.74%
256,132
03/12/2026
91.34
91.34
87.60
89.32
-3.28%
188,585
03/11/2026
92.26
93.06
90.70
92.35
-0.13%
182,727
03/10/2026
91.14
93.42
91.12
92.47
+0.93%
212,322
03/09/2026
91.67
91.99
88.87
91.61
-1.51%
232,575
03/06/2026
94.16
94.16
91.90
93.02
-1.36%
205,017
03/05/2026
92.33
95.15
91.81
94.29
+1.89%
359,590
03/04/2026
93.92
94.62
89.01
92.54
-1.47%
418,449
03/03/2026
95.90
96.30
92.31
93.92
-3.71%
303,424
03/02/2026
97.50
97.98
95.65
97.54
-1.59%
275,434
02/27/2026
101.39
101.41
98.20
99.11
-3.28%
339,397
02/26/2026
100.82
103.26
100.46
102.48
+2.55%
259,030
02/25/2026
100.71
100.71
94.90
99.93
-1.32%
519,595
02/24/2026
99.95
102.02
99.18
101.27
+1.25%
212,452
02/24/2026
$0.88 Earnings
02/23/2026
101.14
101.33
97.30
100.02
-1.65%
289,508