-
5 DAY PERFORMANCE
+7.42% -
1 MONTH PERFORMANCE
+10.66% -
3 MONTH PERFORMANCE
+6.77% -
6 MONTH PERFORMANCE
+13.73% -
YEAR-TO-DATE PERFORMANCE
-6.83% -
1 YEAR PERFORMANCE
+8.51%
Inter Parfums, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $130.90 | $134.07 (2.42%) | $134.26 | $130.88 | 169,132 | $4.29 B |
| 11/21/2024 | $128.03 | $130.66 (2.05%) | $131.13 | $126.49 | 108,532 | $4.18 B |
| 11/20/2024 | $124.93 | $127.12 (1.75%) | $127.28 | $124.45 | 94,314 | $4.07 B |
| 11/19/2024 | $123.94 | $125.05 (0.9%) | $125.15 | $122.54 | 107,417 | $4.00 B |
| 11/18/2024 | $124.74 | $124.90 (0.13%) | $126.47 | $124.14 | 83,800 | $4.00 B |
| 11/15/2024 | $131.41 | $124.65 (-5.14%) | $131.41 | $123.46 | 168,309 | $3.99 B |
| 11/14/2024 | $128.94 | $130.72 (1.38%) | $131.75 | $127.35 | 142,300 | $4.19 B |
| 11/13/2024 | $126.11 | $128.20 (1.66%) | $130.30 | $126.11 | 186,100 | $4.11 B |
| 11/12/2024 | $127.61 | $126.00 (-1.26%) | $129.64 | $125.58 | 269,648 | $4.04 B |
| 11/11/2024 | $128.16 | $128.80 (0.5%) | $130.30 | $127.98 | 216,107 | $4.12 B |
| 11/08/2024 | $124.35 | $128.23 (3.12%) | $129.05 | $124.35 | 206,500 | $4.11 B |
| 11/07/2024 | $130.63 | $125.88 (-3.64%) | $137.73 | $124.79 | 301,000 | $4.03 B |
| 11/06/2024 | $131.92 | $128.06 (-2.93%) | $132.60 | $127.51 | 199,925 | $4.10 B |
| 11/05/2024 | $123.88 | $126.45 (2.07%) | $126.58 | $123.59 | 143,600 | $4.05 B |
| 11/04/2024 | $122.01 | $123.91 (1.56%) | $124.86 | $121.78 | 135,300 | $3.97 B |
| 11/01/2024 | $121.65 | $121.69 (0.03%) | $123.39 | $120.77 | 232,700 | $3.90 B |
| 10/31/2024 | $123.59 | $121.07 (-2.04%) | $123.59 | $121.07 | 178,200 | $3.88 B |
| 10/30/2024 | $124.55 | $124.08 (-0.38%) | $126.26 | $123.74 | 112,000 | $3.97 B |
| 10/29/2024 | $123.86 | $125.00 (0.92%) | $125.21 | $122.33 | 110,300 | $4.00 B |
| 10/28/2024 | $122.02 | $124.41 (1.96%) | $125.34 | $122.02 | 130,731 | $3.98 B |
| 10/25/2024 | $121.50 | $121.70 (0.16%) | $122.33 | $120.33 | 73,700 | $3.90 B |
| 10/24/2024 | $121.56 | $121.31 (-0.21%) | $121.56 | $119.28 | 96,128 | $3.88 B |
| 10/23/2024 | $119.45 | $121.25 (1.51%) | $122.40 | $119.45 | 118,742 | $3.88 B |
| 10/22/2024 | $120.98 | $120.23 (-0.62%) | $122.17 | $119.89 | 145,015 | $3.85 B |
| 10/21/2024 | $120.88 | $119.30 (-1.31%) | $121.43 | $119.23 | 102,900 | $3.82 B |
| 10/18/2024 | $120.58 | $120.62 (0.03%) | $120.96 | $118.97 | 114,809 | $3.86 B |
| 10/17/2024 | $118.43 | $120.40 (1.66%) | $120.63 | $116.78 | 135,101 | $3.86 B |
| 10/16/2024 | $118.86 | $118.08 (-0.66%) | $119.78 | $117.81 | 109,400 | $3.78 B |
| 10/15/2024 | $121.06 | $118.25 (-2.32%) | $121.06 | $118.19 | 136,830 | $3.79 B |
| 10/14/2024 | $123.45 | $121.92 (-1.24%) | $124.07 | $121.42 | 137,000 | $3.90 B |
| 10/11/2024 | $122.25 | $124.13 (1.54%) | $124.30 | $122.25 | 101,900 | $3.98 B |
| 10/10/2024 | $121.91 | $122.34 (0.35%) | $123.11 | $121.07 | 86,415 | $3.92 B |
| 10/09/2024 | $121.24 | $122.99 (1.44%) | $123.55 | $120.31 | 113,700 | $3.94 B |
| 10/08/2024 | $123.28 | $121.51 (-1.44%) | $123.89 | $119.20 | 126,900 | $3.89 B |
| 10/07/2024 | $123.88 | $123.00 (-0.71%) | $124.36 | $122.46 | 89,900 | $3.94 B |
| 10/04/2024 | $124.07 | $123.98 (-0.07%) | $124.58 | $122.89 | 111,901 | $3.97 B |
| 10/03/2024 | $124.85 | $122.31 (-2.03%) | $126.14 | $121.52 | 104,900 | $3.92 B |
| 10/02/2024 | $130.76 | $125.77 (-3.82%) | $131.80 | $125.22 | 177,026 | $4.03 B |
| 10/01/2024 | $129.25 | $131.15 (1.47%) | $131.67 | $125.93 | 264,182 | $4.20 B |
| 09/30/2024 | $127.92 | $129.48 (1.22%) | $130.27 | $127.69 | 171,900 | $4.15 B |
| 09/27/2024 | $128.22 | $128.24 (0.02%) | $130.37 | $128.06 | 146,800 | $4.11 B |
| 09/26/2024 | $124.98 | $127.18 (1.76%) | $128.07 | $124.49 | 146,816 | $4.07 B |
| 09/25/2024 | $123.61 | $123.00 (-0.49%) | $123.97 | $121.00 | 224,612 | $3.94 B |
| 09/24/2024 | $121.13 | $123.52 (1.97%) | $124.05 | $121.13 | 224,340 | $3.96 B |
| 09/23/2024 | $119.49 | $120.86 (1.15%) | $121.00 | $119.33 | 127,100 | $3.87 B |
| 09/20/2024 | $119.24 | $119.49 (0.21%) | $121.08 | $118.27 | 466,600 | $3.83 B |
| 09/19/2024 | $121.64 | $119.24 (-1.97%) | $121.64 | $118.20 | 146,800 | $3.82 B |
| 09/18/2024 | $118.35 | $118.88 (0.45%) | $122.58 | $118.35 | 113,600 | $3.81 B |
| 09/17/2024 | $119.63 | $117.85 (-1.49%) | $121.23 | $117.64 | 142,700 | $3.77 B |
| 09/16/2024 | $118.06 | $119.13 (0.91%) | $119.50 | $117.76 | 83,920 | $3.82 B |
| 09/13/2024 | $116.63 | $117.54 (0.78%) | $118.57 | $116.03 | 105,721 | $3.76 B |
| 09/12/2024 | $116.04 | $115.80 (-0.21%) | $116.25 | $113.46 | 82,409 | $3.71 B |
| 09/11/2024 | $114.45 | $115.40 (0.83%) | $116.02 | $111.45 | 164,836 | $3.70 B |
| 09/10/2024 | $117.19 | $114.88 (-1.97%) | $118.30 | $112.73 | 214,321 | $3.68 B |
| 09/09/2024 | $119.18 | $117.40 (-1.49%) | $119.50 | $116.66 | 155,549 | $3.76 B |
| 09/06/2024 | $122.12 | $118.65 (-2.84%) | $123.11 | $118.47 | 118,400 | $3.80 B |
| 09/05/2024 | $124.11 | $122.34 (-1.43%) | $124.66 | $121.88 | 94,300 | $3.92 B |
| 09/04/2024 | $124.97 | $123.56 (-1.13%) | $126.21 | $122.73 | 78,115 | $3.96 B |
| 09/03/2024 | $127.98 | $125.54 (-1.91%) | $127.98 | $125.14 | 89,100 | $4.02 B |
| 08/30/2024 | $126.97 | $128.84 (1.47%) | $130.00 | $126.07 | 178,916 | $4.13 B |
| 08/29/2024 | $125.00 | $126.05 (0.84%) | $127.44 | $124.68 | 121,436 | $4.04 B |
| 08/28/2024 | $124.04 | $124.57 (0.43%) | $124.78 | $122.77 | 81,118 | $3.99 B |
| 08/27/2024 | $124.57 | $124.12 (-0.36%) | $124.95 | $123.62 | 79,600 | $3.97 B |
| 08/26/2024 | $126.47 | $124.95 (-1.2%) | $126.47 | $124.17 | 86,200 | $4.00 B |
| 08/23/2024 | $123.07 | $125.66 (2.1%) | $126.05 | $122.31 | 159,356 | $4.02 B |