Australia markets closed

Inter Parfums, Inc. (IPAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
119.56+1.55 (+1.31%)
At close: 04:00PM EDT
119.56 +0.07 (+0.06%)
After hours: 04:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024118.51120.16117.39119.56119.56201,000
25 Apr 2024128.39128.82116.75118.01118.01292,600
24 Apr 2024129.83131.07129.05130.52130.52139,100
23 Apr 2024129.84132.54129.84131.11131.11124,400
22 Apr 2024127.94131.29127.94129.52129.52170,400
19 Apr 2024123.10128.36123.00127.88127.88191,600
18 Apr 2024123.69126.00123.38123.92123.92137,400
17 Apr 2024126.24126.70123.47123.64123.6489,600
16 Apr 2024124.19125.96124.02125.09125.09102,500
15 Apr 2024126.75127.05124.35124.93124.93127,100
12 Apr 2024127.37128.04125.02126.38126.38102,400
11 Apr 2024130.30130.31127.91128.68128.68128,900
10 Apr 2024129.70129.97128.30129.12129.1299,300
09 Apr 2024133.12133.18131.37132.48132.48102,600
08 Apr 2024131.76133.35131.50132.35132.3585,100
05 Apr 2024131.14132.08130.27131.21131.21110,200
04 Apr 2024131.67132.98130.38131.27131.27118,900
03 Apr 2024134.02135.81129.61130.08130.08244,300
02 Apr 2024136.98137.00133.85135.11135.11113,600
01 Apr 2024140.74140.74136.72138.31138.31178,500
28 Mar 2024139.67141.75139.40140.51140.5181,900
27 Mar 2024136.40139.22135.95139.22139.22129,600
26 Mar 2024136.55136.55134.81134.83134.83141,100
25 Mar 2024139.70141.02135.32135.48135.4882,000
22 Mar 2024140.94141.35138.09138.80138.80194,500
21 Mar 2024139.99141.06138.67140.30140.30126,900
20 Mar 2024137.00139.48135.75138.88138.88172,700
19 Mar 2024133.33136.85132.32136.76136.76206,800
18 Mar 2024134.98135.87133.24133.33133.3399,800
15 Mar 2024132.48135.80132.48135.32135.32840,400
14 Mar 2024136.17136.65132.63134.02134.02216,200
14 Mar 20240.75 Dividend
13 Mar 2024136.74138.38136.18136.92136.17167,100
12 Mar 2024139.05139.16135.11136.86136.11160,600
11 Mar 2024138.42139.82137.29138.79138.03109,900
08 Mar 2024141.21143.05138.93138.94138.1890,700
07 Mar 2024141.18141.76139.45139.76138.9993,700
06 Mar 2024139.89141.55137.60139.99139.22122,000
05 Mar 2024139.96141.81137.94138.65137.89108,400
04 Mar 2024145.48145.48139.91140.44139.67170,900
01 Mar 2024146.72146.72144.59145.60144.8079,800
29 Feb 2024147.92152.33144.78146.72145.92156,900
28 Feb 2024150.00150.00138.00145.16144.36233,100
27 Feb 2024154.39154.39152.32153.58152.74126,200
26 Feb 2024152.29154.29151.63152.46151.6256,700
23 Feb 2024150.65153.41149.96152.22151.3976,800
22 Feb 2024151.88154.45149.67150.34149.52274,100
21 Feb 2024152.75154.54150.81152.22151.3985,200
20 Feb 2024150.74153.32149.32152.65151.81133,000
16 Feb 2024150.48152.87149.36151.99151.16105,100
15 Feb 2024148.01151.45148.01150.92150.09104,000
14 Feb 2024147.44147.44143.77146.95146.15107,500
13 Feb 2024150.78151.59145.37145.80145.00190,900
12 Feb 2024152.47156.75152.47155.12154.27133,000
09 Feb 2024151.52153.20150.55152.19151.36121,600
08 Feb 2024148.57151.62147.92150.75149.92148,400
07 Feb 2024147.10148.06143.38147.50146.69169,600
06 Feb 2024144.98147.65144.22146.48145.68131,800
05 Feb 2024143.41145.47141.04144.78143.99113,700
02 Feb 2024141.97144.87141.06144.30143.51120,400
01 Feb 2024140.27143.53139.76143.53142.74165,500
31 Jan 2024139.10140.51138.56139.15138.39182,100
30 Jan 2024138.69139.77136.41139.47138.71101,800
29 Jan 2024137.47139.00134.47138.88138.12114,600
26 Jan 2024135.54138.20134.97137.01136.26134,400
25 Jan 2024138.72139.57133.98134.26133.52153,900
24 Jan 2024143.64143.64136.85137.18136.43191,200
23 Jan 2024139.62140.34137.17139.69138.92113,200
22 Jan 2024137.41138.99136.13137.87137.11117,900
19 Jan 2024136.62136.70134.02136.26135.5161,200
18 Jan 2024137.51137.51133.27135.63134.89122,500
17 Jan 2024135.68138.20135.68136.41135.6698,000
16 Jan 2024138.64139.51136.75137.49136.74109,400
12 Jan 2024142.01142.51138.65139.55138.7979,200
11 Jan 2024137.88141.07137.50140.25139.48137,200
10 Jan 2024137.88139.56136.74138.34137.5891,900
09 Jan 2024135.94138.38135.52138.32137.5697,000
08 Jan 2024133.81138.05133.56137.84137.08100,700
05 Jan 2024133.75136.64132.63133.89133.1690,800
04 Jan 2024135.96137.03134.79134.84134.10101,000
03 Jan 2024141.53141.63134.80135.34134.60128,900
02 Jan 2024143.17143.71141.07142.13141.35131,100
29 Dec 2023147.66149.98143.85144.01143.2292,800
28 Dec 2023145.24148.03143.01147.71146.90128,300
27 Dec 2023144.99146.44143.43145.27144.47119,000
26 Dec 2023143.86144.59141.84144.39143.6086,000
22 Dec 2023142.63144.27141.49143.05142.2792,000
21 Dec 2023140.62142.44139.50141.78141.00126,400
20 Dec 2023143.24143.34138.77139.14138.38125,000
19 Dec 2023142.00145.79141.44143.01142.23179,300
18 Dec 2023141.15141.86139.30141.29140.52143,700
15 Dec 2023142.58144.97139.49141.16140.39222,000
14 Dec 2023140.10143.95139.20142.10141.32150,800
14 Dec 20230.625 Dividend
13 Dec 2023135.80139.29134.38138.69137.31167,400
12 Dec 2023134.08135.32132.30135.10133.7570,400
11 Dec 2023132.29134.30131.63133.27131.9479,000
08 Dec 2023132.53133.25130.61131.77130.4683,800
07 Dec 2023132.56133.13131.55132.67131.35197,600
06 Dec 2023131.69133.72131.69131.74130.43112,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...