MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IPAR — Interparfums, Inc. Common Stock
NasdaqInterparfums, Inc. Common Stock
$113.76
-0.19(-0.17%)
- O
- 113.71
- H
- 114.14
- L
- 112.03
- V
- 196.64K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$113.76
Period Return+5.67%
Period High$142.61
Period Low$77.21
Avg Daily Volume260.1K
Total Trading Days365
IPAR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $113.71 | $114.14 | $112.03 | $113.76 | $-0.19 | -0.17% | 196,643 | $113.39 | $112.03 $114.14 |
| Oct 2, 2026 | $113.41 | $114.13 | $111.55 | $113.95 | +$2.10 | +1.88% | 253,707 | $113.27 | $111.55 $114.13 |
| Oct 1, 2026 | $110.80 | $113.95 | $110.40 | $111.85 | +$0.89 | +0.80% | 391,999 | $112.57 | $110.40 $113.95 |
| Sep 30, 2026 | $115.57 | $116.61 | $110.64 | $110.96 | $-4.13 | -3.59% | 290,239 | $112.03 | $110.64 $116.61 |
| Sep 29, 2026 | $117.35 | $117.75 | $114.73 | $115.09 | $-2.85 | -2.42% | 179,717 | $115.58 | $114.73 $117.75 |
| Sep 28, 2026 | $117.14 | $118.67 | $114.61 | $117.94 | +$0.01 | +0.01% | 194,306 | $117.59 | $114.61 $118.67 |
| Sep 25, 2026 | $115.74 | $118.72 | $115.45 | $117.93 | +$2.14 | +1.85% | 178,756 | $117.47 | $115.45 $118.72 |
| Sep 24, 2026 | $117.51 | $118.73 | $115.23 | $115.79 | $-1.61 | -1.37% | 188,891 | $116.68 | $115.23 $118.73 |
| Sep 23, 2026 | $119.50 | $119.75 | $117.27 | $117.40 | $-0.89 | -0.75% | 195,196 | $118.03 | $117.27 $119.75 |
| Sep 22, 2026 | $115.24 | $118.50 | $115.23 | $118.29 | +$5.53 | +4.90% | 240,988 | $117.42 | $115.23 $118.50 |
| Sep 21, 2026 | $112.55 | $112.93 | $111.46 | $112.76 | +$0.25 | +0.22% | 153,118 | $112.49 | $111.46 $112.93 |
| Sep 18, 2026 | $110.25 | $112.92 | $109.25 | $112.51 | +$1.77 | +1.60% | 740,884 | $112.22 | $109.25 $112.92 |
| Sep 17, 2026 | $113.62 | $114.00 | $110.38 | $110.74 | $-1.90 | -1.69% | 176,160 | $111.25 | $110.38 $114.00 |
| Sep 16, 2026 | $110.68 | $113.19 | $110.35 | $112.64 | +$2.65 | +2.41% | 187,311 | $112.33 | $110.35 $113.19 |
| Sep 15, 2026 | $110.91 | $111.14 | $108.20 | $109.99 | $-2.06 | -1.84% | 202,813 | $109.78 | $108.20 $111.14 |
| Sep 14, 2026 | $112.77 | $113.36 | $111.39 | $112.05 | +$0.04 | +0.04% | 184,143 | $112.37 | $111.39 $113.36 |
| Sep 11, 2026 | $111.76 | $112.19 | $110.44 | $112.01 | +$1.52 | +1.38% | 171,781 | $111.57 | $110.44 $112.19 |
| Sep 10, 2026 | $111.12 | $112.55 | $109.51 | $110.49 | $-1.13 | -1.01% | 152,151 | $110.47 | $109.51 $112.55 |
| Sep 9, 2026 | $111.73 | $112.25 | $110.06 | $111.62 | $-1.39 | -1.23% | 191,265 | $111.36 | $110.06 $112.25 |
| Sep 8, 2026 | $115.82 | $116.20 | $112.57 | $113.01 | $-3.68 | -3.15% | 129,136 | $113.26 | $112.57 $116.20 |
| Sep 4, 2026 | $112.92 | $116.93 | $112.66 | $116.69 | +$2.68 | +2.35% | 176,737 | $115.26 | $112.66 $116.93 |
| Sep 3, 2026 | $117.21 | $117.21 | $113.79 | $114.01 | $-2.45 | -2.10% | 251,715 | $114.75 | $113.79 $117.21 |
| Sep 2, 2026 | $117.16 | $118.55 | $114.98 | $116.46 | $-0.65 | -0.56% | 228,725 | $117.13 | $114.98 $118.55 |
| Sep 1, 2026 | $117.06 | $119.05 | $116.22 | $117.11 | $-0.32 | -0.27% | 187,247 | $117.42 | $116.22 $119.05 |
| Aug 31, 2026 | $117.30 | $117.48 | $115.74 | $117.43 | $-0.35 | -0.30% | 184,022 | $117.07 | $115.74 $117.48 |
| Aug 28, 2026 | $118.32 | $118.65 | $114.90 | $117.78 | +$0.51 | +0.43% | 159,039 | $117.85 | $114.90 $118.65 |
| Aug 27, 2026 | $115.60 | $117.74 | $115.00 | $117.27 | +$0.60 | +0.51% | 200,145 | $116.59 | $115.00 $117.74 |
| Aug 26, 2026 | $117.03 | $117.68 | $115.27 | $116.67 | +$0.11 | +0.09% | 196,469 | $116.89 | $115.27 $117.68 |
| Aug 25, 2026 | $116.62 | $118.18 | $115.22 | $116.56 | $-0.24 | -0.21% | 214,324 | $116.29 | $115.22 $118.18 |
| Aug 24, 2026 | $115.60 | $117.60 | $112.20 | $116.80 | +$1.20 | +1.04% | 227,807 | $116.31 | $112.20 $117.60 |