Interparfums, Inc. - Common Stock (IPAR)

140.84Last Price

-2.45 (-1.71%)Change

Interparfums Inc is a prominent global manufacturer and distributor of fragrances and related products

The company specializes in creating and marketing a diverse range of luxury perfumes, often in partnership with well-known fashion brands and designers. Interparfums focuses on innovation and high-quality production, offering both men’s and women’s fragrances that cater to various consumer preferences. With a strong emphasis on brand identity and market trends, the company continues to expand its portfolio, making a significant impact in the fragrance industry worldwide.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	141.76	144.48	141.47	143.29	97,644	143.29
1/29/2025	141.81	142.96	139.10	140.03	94,987	140.03
1/28/2025	142.81	143.94	141.16	141.32	89,775	141.32
1/27/2025	140.81	144.34	140.81	143.46	122,465	143.46
1/24/2025	141.10	142.13	139.74	140.91	116,762	140.91
1/23/2025	141.80	143.84	140.25	141.81	125,027	141.81
1/22/2025	142.94	144.63	139.39	144.48	138,399	144.48
1/21/2025	139.22	143.64	137.89	143.28	132,798	143.28
1/17/2025	138.60	139.75	136.09	138.59	127,175	138.59
1/16/2025	134.22	138.34	133.66	137.85	117,783	137.85
1/15/2025	133.51	134.16	131.88	132.93	69,666	132.93
1/14/2025	129.36	131.47	128.26	131.18	106,045	131.18
1/13/2025	128.23	129.41	127.21	128.86	112,039	128.86
1/10/2025	129.62	131.25	127.93	128.86	118,845	128.86
1/08/2025	130.56	132.13	128.59	131.67	114,998	131.67
1/07/2025	130.88	133.54	129.28	131.12	121,020	131.12
1/06/2025	130.26	133.71	130.26	130.39	174,318	130.39
1/03/2025	129.09	130.88	128.00	130.06	105,405	130.06
1/02/2025	132.34	133.70	128.25	128.70	68,646	128.70
12/31/2024	130.60	0.00	131.51	131.51	0	131.51
12/30/2024	130.04	131.44	127.51	130.60	125,551	130.60
12/27/2024	132.00	132.98	129.23	131.06	71,867	131.06
12/26/2024	130.78	133.21	130.30	132.86	74,100	132.86
12/24/2024	128.54	131.86	127.32	131.86	50,674	131.86
12/23/2024	127.74	129.74	126.50	128.64	75,528	128.64
12/20/2024	129.07	131.26	126.99	127.77	353,677	127.77
12/19/2024	129.65	131.50	127.42	130.25	80,016	130.25
12/18/2024	134.38	135.64	127.89	128.93	131,228	128.93
12/17/2024	135.98	136.49	132.70	133.41	159,133	133.41
12/16/2024	135.78	141.00	134.10	136.19	109,140	136.19
12/13/2024	137.23	137.59	134.89	136.84	141,475	136.09
12/12/2024	138.15	139.67	135.85	137.54	99,758	136.79
12/11/2024	139.90	140.23	137.08	138.15	200,459	137.39
12/10/2024	137.38	139.16	135.29	138.43	122,372	137.67
12/09/2024	137.22	140.56	136.42	137.38	117,345	136.63
12/06/2024	138.17	140.05	136.36	136.46	99,412	135.71
12/05/2024	139.49	140.73	136.62	136.86	105,472	136.11
12/04/2024	137.72	142.69	137.72	139.49	187,692	138.72
12/03/2024	139.55	139.55	134.18	137.26	163,681	136.51
12/02/2024	137.59	140.68	136.45	139.92	137,626	139.15
11/29/2024	138.32	138.89	136.98	137.66	82,646	136.91
11/27/2024	138.05	139.35	136.81	138.09	124,139	137.33
11/26/2024	137.87	137.87	136.02	137.48	152,262	136.73
11/25/2024	135.00	139.26	134.34	138.39	202,430	137.63
11/22/2024	130.90	134.26	130.88	134.07	169,132	133.34
11/21/2024	128.03	131.13	126.49	130.66	108,532	129.94
11/20/2024	124.93	127.28	124.45	127.11	94,314	126.42
11/19/2024	123.94	125.15	122.54	125.05	107,417	124.36
11/18/2024	124.74	126.47	124.14	124.90	83,779	124.22
11/15/2024	131.41	131.41	123.46	124.65	168,309	123.97
11/14/2024	128.94	131.75	127.35	130.72	142,272	130.00
11/13/2024	126.11	130.30	126.11	128.20	186,069	127.50
11/12/2024	127.61	129.64	125.58	126.00	269,548	125.31
11/11/2024	128.16	130.30	127.98	128.80	216,107	128.09
11/08/2024	124.35	129.05	124.35	128.23	206,459	127.53
11/07/2024	130.63	137.73	124.79	125.88	300,954	125.19
11/06/2024	131.92	132.60	127.51	128.06	199,925	127.36
11/05/2024	123.88	126.58	123.59	126.45	143,570	125.76
11/04/2024	122.01	124.86	121.78	123.91	135,251	123.23
11/01/2024	121.65	123.39	120.77	121.69	232,655	121.02
10/31/2024	123.59	123.59	121.07	121.07	178,179	120.41