Canada markets closed

Inter Parfums, Inc. (IPAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
119.11+0.55 (+0.46%)
At close: 04:00PM EDT
119.11 0.00 (0.00%)
After hours: 04:03PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024120.00120.64117.87119.11119.11131,697
May 02, 2024117.02118.76115.18118.56118.56161,900
May 01, 2024116.97117.41114.88115.64115.64136,900
Apr 30, 2024116.67117.97115.58116.38116.38145,400
Apr 29, 2024120.50121.34116.63117.79117.79132,800
Apr 26, 2024118.51120.16117.39119.56119.56201,000
Apr 25, 2024128.39128.82116.75118.01118.01292,600
Apr 24, 2024129.83131.07129.05130.52130.52139,100
Apr 23, 2024129.84132.54129.84131.11131.11124,400
Apr 22, 2024127.94131.29127.94129.52129.52170,400
Apr 19, 2024123.10128.36123.00127.88127.88191,600
Apr 18, 2024123.69126.00123.38123.92123.92137,400
Apr 17, 2024126.24126.70123.47123.64123.6489,600
Apr 16, 2024124.19125.96124.02125.09125.09102,500
Apr 15, 2024126.75127.05124.35124.93124.93127,100
Apr 12, 2024127.37128.04125.02126.38126.38102,400
Apr 11, 2024130.30130.31127.91128.68128.68128,900
Apr 10, 2024129.70129.97128.30129.12129.1299,300
Apr 09, 2024133.12133.18131.37132.48132.48102,600
Apr 08, 2024131.76133.35131.50132.35132.3585,100
Apr 05, 2024131.14132.08130.27131.21131.21110,200
Apr 04, 2024131.67132.98130.38131.27131.27118,900
Apr 03, 2024134.02135.81129.61130.08130.08244,300
Apr 02, 2024136.98137.00133.85135.11135.11113,600
Apr 01, 2024140.74140.74136.72138.31138.31178,500
Mar 28, 2024139.67141.75139.40140.51140.5181,900
Mar 27, 2024136.40139.22135.95139.22139.22129,600
Mar 26, 2024136.55136.55134.81134.83134.83141,100
Mar 25, 2024139.70141.02135.32135.48135.4882,000
Mar 22, 2024140.94141.35138.09138.80138.80194,500
Mar 21, 2024139.99141.06138.67140.30140.30126,900
Mar 20, 2024137.00139.48135.75138.88138.88172,700
Mar 19, 2024133.33136.85132.32136.76136.76206,800
Mar 18, 2024134.98135.87133.24133.33133.3399,800
Mar 15, 2024132.48135.80132.48135.32135.32840,400
Mar 14, 2024136.17136.65132.63134.02134.02216,200
Mar 14, 20240.75 Dividend
Mar 13, 2024136.74138.38136.18136.92136.17167,100
Mar 12, 2024139.05139.16135.11136.86136.11160,600
Mar 11, 2024138.42139.82137.29138.79138.03109,900
Mar 08, 2024141.21143.05138.93138.94138.1890,700
Mar 07, 2024141.18141.76139.45139.76138.9993,700
Mar 06, 2024139.89141.55137.60139.99139.22122,000
Mar 05, 2024139.96141.81137.94138.65137.89108,400
Mar 04, 2024145.48145.48139.91140.44139.67170,900
Mar 01, 2024146.72146.72144.59145.60144.8079,800
Feb 29, 2024147.92152.33144.78146.72145.92156,900
Feb 28, 2024150.00150.00138.00145.16144.36233,100
Feb 27, 2024154.39154.39152.32153.58152.74126,200
Feb 26, 2024152.29154.29151.63152.46151.6256,700
Feb 23, 2024150.65153.41149.96152.22151.3976,800
Feb 22, 2024151.88154.45149.67150.34149.52274,100
Feb 21, 2024152.75154.54150.81152.22151.3985,200
Feb 20, 2024150.74153.32149.32152.65151.81133,000
Feb 16, 2024150.48152.87149.36151.99151.16105,100
Feb 15, 2024148.01151.45148.01150.92150.09104,000
Feb 14, 2024147.44147.44143.77146.95146.15107,500
Feb 13, 2024150.78151.59145.37145.80145.00190,900
Feb 12, 2024152.47156.75152.47155.12154.27133,000
Feb 09, 2024151.52153.20150.55152.19151.36121,600
Feb 08, 2024148.57151.62147.92150.75149.92148,400
Feb 07, 2024147.10148.06143.38147.50146.69169,600
Feb 06, 2024144.98147.65144.22146.48145.68131,800
Feb 05, 2024143.41145.47141.04144.78143.99113,700
Feb 02, 2024141.97144.87141.06144.30143.51120,400
Feb 01, 2024140.27143.53139.76143.53142.74165,500
Jan 31, 2024139.10140.51138.56139.15138.39182,100
Jan 30, 2024138.69139.77136.41139.47138.71101,800
Jan 29, 2024137.47139.00134.47138.88138.12114,600
Jan 26, 2024135.54138.20134.97137.01136.26134,400
Jan 25, 2024138.72139.57133.98134.26133.52153,900
Jan 24, 2024143.64143.64136.85137.18136.43191,200
Jan 23, 2024139.62140.34137.17139.69138.92113,200
Jan 22, 2024137.41138.99136.13137.87137.11117,900
Jan 19, 2024136.62136.70134.02136.26135.5161,200
Jan 18, 2024137.51137.51133.27135.63134.89122,500
Jan 17, 2024135.68138.20135.68136.41135.6698,000
Jan 16, 2024138.64139.51136.75137.49136.74109,400
Jan 12, 2024142.01142.51138.65139.55138.7979,200
Jan 11, 2024137.88141.07137.50140.25139.48137,200
Jan 10, 2024137.88139.56136.74138.34137.5891,900
Jan 09, 2024135.94138.38135.52138.32137.5697,000
Jan 08, 2024133.81138.05133.56137.84137.08100,700
Jan 05, 2024133.75136.64132.63133.89133.1690,800
Jan 04, 2024135.96137.03134.79134.84134.10101,000
Jan 03, 2024141.53141.63134.80135.34134.60128,900
Jan 02, 2024143.17143.71141.07142.13141.35131,100
Dec 29, 2023147.66149.98143.85144.01143.2292,800
Dec 28, 2023145.24148.03143.01147.71146.90128,300
Dec 27, 2023144.99146.44143.43145.27144.47119,000
Dec 26, 2023143.86144.59141.84144.39143.6086,000
Dec 22, 2023142.63144.27141.49143.05142.2792,000
Dec 21, 2023140.62142.44139.50141.78141.00126,400
Dec 20, 2023143.24143.34138.77139.14138.38125,000
Dec 19, 2023142.00145.79141.44143.01142.23179,300
Dec 18, 2023141.15141.86139.30141.29140.52143,700
Dec 15, 2023142.58144.97139.49141.16140.39222,000
Dec 14, 2023140.10143.95139.20142.10141.32150,800
Dec 14, 20230.625 Dividend
Dec 13, 2023135.80139.29134.38138.69137.31167,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...