Inter Parfums, Inc.IPARNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $95.57 | $97.86 | $95.57 | $97.57 | 198,948 |
| 1/29/2026 | $95.39 | $97.92 | $93.39 | $95.55 | 266,620 |
| 1/28/2026 | $97.74 | $97.74 | $94.81 | $95.24 | 125,100 |
| 1/27/2026 | $97.83 | $98.31 | $96.55 | $96.73 | 203,535 |
| 1/26/2026 | $98.56 | $98.66 | $96.19 | $98.29 | 218,600 |
| 1/23/2026 | $97.52 | $99.30 | $97.08 | $98.76 | 141,600 |
| 1/22/2026 | $96.83 | $100.13 | $95.09 | $97.89 | 309,355 |
| 1/21/2026 | $91.52 | $92.63 | $90.88 | $92.48 | 213,910 |
| 1/20/2026 | $88.83 | $91.35 | $88.73 | $91.30 | 175,538 |
| 1/16/2026 | $90.01 | $92.00 | $88.72 | $89.93 | 196,400 |
| 1/15/2026 | $90.44 | $91.31 | $88.32 | $90.42 | 211,400 |
| 1/14/2026 | $87.98 | $90.93 | $87.64 | $90.79 | 213,746 |
| 1/13/2026 | $89.29 | $89.95 | $87.65 | $87.79 | 234,700 |
| 1/12/2026 | $88.24 | $89.78 | $86.70 | $89.30 | 288,309 |
| 1/9/2026 | $88.29 | $90.01 | $86.93 | $88.38 | 208,900 |
| 1/8/2026 | $84.83 | $88.65 | $84.83 | $88.20 | 141,500 |
| 1/7/2026 | $87.89 | $87.93 | $84.98 | $85.56 | 204,876 |
| 1/6/2026 | $85.75 | $88.38 | $85.75 | $87.89 | 285,636 |
| 1/5/2026 | $85.05 | $87.89 | $85.05 | $85.65 | 374,300 |
| 1/2/2026 | $85.08 | $86.16 | $84.10 | $85.44 | 383,905 |
| 12/31/2025 | $84.34 | $85.45 | $84.34 | $84.83 | 324,222 |
| 12/30/2025 | $84.55 | $85.36 | $84.16 | $84.64 | 209,100 |
| 12/29/2025 | $85.49 | $86.18 | $84.54 | $84.67 | 295,040 |
| 12/26/2025 | $84.88 | $86.10 | $84.79 | $85.65 | 187,306 |
| 12/24/2025 | $84.01 | $85.89 | $84.01 | $85.27 | 129,604 |
| 12/23/2025 | $84.25 | $85.52 | $82.97 | $84.26 | 205,400 |
| 12/22/2025 | $83.83 | $85.11 | $83.49 | $84.19 | 557,300 |
| 12/19/2025 | $83.30 | $84.18 | $81.93 | $84.17 | 662,442 |
| 12/18/2025 | $85.22 | $85.77 | $83.10 | $83.75 | 237,900 |
| 12/17/2025 | $83.55 | $86.37 | $83.55 | $85.13 | 266,541 |
| 12/16/2025 | $83.68 | $86.11 | $82.99 | $83.55 | 448,800 |
| 12/15/2025 | $83.62 | $84.45 | $82.32 | $83.18 | 289,117 |
| 12/12/2025 | $83.35 | $84.46 | $82.69 | $84.20 | 254,217 |
| 12/11/2025 | $82.74 | $84.52 | $82.59 | $82.81 | 232,000 |
| 12/10/2025 | $81.94 | $83.93 | $81.50 | $82.84 | 509,000 |
| 12/9/2025 | $81.65 | $83.59 | $81.09 | $81.80 | 247,100 |
| 12/8/2025 | $82.86 | $83.05 | $81.05 | $81.28 | 334,400 |
| 12/5/2025 | $81.74 | $83.61 | $81.41 | $82.75 | 210,900 |
| 12/4/2025 | $82.55 | $83.10 | $81.60 | $82.13 | 165,539 |
| 12/3/2025 | $80.75 | $82.38 | $80.75 | $82.04 | 337,000 |
| 12/2/2025 | $81.77 | $82.07 | $79.50 | $80.75 | 299,933 |
| 12/1/2025 | $80.67 | $82.10 | $80.08 | $80.83 | 258,841 |
| 11/28/2025 | $80.86 | $81.47 | $80.51 | $81.27 | 148,100 |
| 11/26/2025 | $80.10 | $81.63 | $80.07 | $80.92 | 347,609 |
| 11/25/2025 | $80.38 | $82.36 | $79.76 | $80.31 | 371,620 |
| 11/24/2025 | $81.00 | $81.32 | $79.37 | $79.57 | 341,700 |
| 11/21/2025 | $82.38 | $83.98 | $79.91 | $80.61 | 446,000 |
| 11/20/2025 | $80.94 | $82.19 | $78.52 | $81.01 | 426,800 |
| 11/19/2025 | $83.32 | $84.08 | $77.21 | $80.27 | 563,238 |
| 11/18/2025 | $84.00 | $86.45 | $83.13 | $85.81 | 334,500 |
| 11/17/2025 | $87.30 | $87.44 | $83.58 | $83.82 | 278,601 |
| 11/14/2025 | $87.46 | $88.69 | $86.09 | $87.43 | 212,719 |
| 11/13/2025 | $88.50 | $90.12 | $87.15 | $87.48 | 148,200 |
| 11/12/2025 | $87.76 | $89.20 | $87.10 | $88.56 | 179,800 |
| 11/11/2025 | $87.82 | $88.28 | $86.66 | $87.67 | 245,300 |
| 11/10/2025 | $87.50 | $88.92 | $86.17 | $87.04 | 302,018 |
| 11/7/2025 | $87.63 | $88.28 | $86.50 | $87.38 | 201,530 |
| 11/6/2025 | $90.08 | $92.31 | $86.84 | $87.74 | 207,100 |
| 11/5/2025 | $89.22 | $92.20 | $88.93 | $91.25 | 225,640 |
| 11/4/2025 | $90.27 | $90.76 | $88.83 | $89.58 | 243,400 |