-
5 DAY PERFORMANCE
-4.05% -
1 MONTH PERFORMANCE
-9.48% -
3 MONTH PERFORMANCE
+1.76% -
6 MONTH PERFORMANCE
-14.68% -
YEAR-TO-DATE PERFORMANCE
-17.68% -
1 YEAR PERFORMANCE
-8.65%
Inter Parfums, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/06/2024 | $122.12 | $118.65 (-2.84%) | $123.11 | $118.47 | 118,352 | $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 |
| 08/22/2024 | $124.80 | $122.54 (-1.81%) | $125.99 | $121.86 | 97,500 | $3.92 B |
| 08/21/2024 | $125.31 | $125.17 (-0.11%) | $126.09 | $124.35 | 153,811 | $4.01 B |
| 08/20/2024 | $125.08 | $124.04 (-0.83%) | $125.53 | $123.52 | 128,439 | $3.97 B |
| 08/19/2024 | $128.03 | $125.66 (-1.85%) | $128.34 | $125.63 | 95,909 | $4.02 B |
| 08/16/2024 | $127.84 | $127.45 (-0.31%) | $129.81 | $126.85 | 129,413 | $4.08 B |
| 08/15/2024 | $126.81 | $128.21 (1.1%) | $129.74 | $125.38 | 134,700 | $4.11 B |
| 08/14/2024 | $127.52 | $123.52 (-3.14%) | $127.52 | $123.45 | 134,834 | $3.96 B |
| 08/13/2024 | $128.19 | $127.72 (-0.37%) | $128.74 | $126.63 | 164,600 | $4.09 B |
| 08/12/2024 | $131.47 | $126.73 (-3.61%) | $131.84 | $125.84 | 87,400 | $4.06 B |
| 08/09/2024 | $133.14 | $130.96 (-1.64%) | $133.14 | $129.79 | 85,411 | $4.19 B |
| 08/08/2024 | $133.76 | $134.22 (0.34%) | $134.50 | $130.96 | 90,503 | $4.30 B |
| 08/07/2024 | $136.09 | $132.70 (-2.49%) | $140.05 | $130.89 | 217,900 | $4.25 B |
| 08/06/2024 | $128.00 | $130.28 (1.78%) | $130.96 | $126.71 | 139,600 | $4.17 B |
| 08/05/2024 | $130.00 | $127.92 (-1.6%) | $130.12 | $126.32 | 181,400 | $4.10 B |
| 08/02/2024 | $134.00 | $135.10 (0.82%) | $135.94 | $131.58 | 170,200 | $4.33 B |
| 08/01/2024 | $141.28 | $137.38 (-2.76%) | $142.00 | $134.85 | 125,200 | $4.40 B |
| 07/31/2024 | $141.11 | $140.68 (-0.3%) | $143.54 | $138.64 | 160,000 | $4.51 B |
| 07/30/2024 | $136.09 | $140.07 (2.92%) | $140.69 | $135.68 | 152,928 | $4.49 B |
| 07/29/2024 | $137.72 | $136.49 (-0.89%) | $137.72 | $134.71 | 105,626 | $4.37 B |
| 07/26/2024 | $137.90 | $137.98 (0.06%) | $139.35 | $136.34 | 124,300 | $4.42 B |
| 07/25/2024 | $136.79 | $136.04 (-0.55%) | $141.53 | $135.79 | 165,930 | $4.36 B |
| 07/24/2024 | $137.12 | $135.29 (-1.33%) | $138.01 | $134.56 | 149,300 | $4.33 B |
| 07/23/2024 | $144.45 | $138.35 (-4.22%) | $144.50 | $133.43 | 344,500 | $4.43 B |
| 07/22/2024 | $124.63 | $127.00 (1.9%) | $127.33 | $123.54 | 178,910 | $4.07 B |
| 07/19/2024 | $124.04 | $123.94 (-0.08%) | $125.04 | $122.75 | 118,106 | $3.97 B |
| 07/18/2024 | $126.07 | $123.85 (-1.76%) | $128.51 | $123.57 | 102,434 | $3.97 B |
| 07/17/2024 | $126.58 | $126.01 (-0.45%) | $128.85 | $125.49 | 153,404 | $4.04 B |
| 07/16/2024 | $126.36 | $127.08 (0.57%) | $129.07 | $126.18 | 176,633 | $4.07 B |
| 07/15/2024 | $130.00 | $125.02 (-3.83%) | $130.97 | $124.71 | 217,973 | $4.01 B |
| 07/12/2024 | $125.25 | $129.43 (3.34%) | $130.13 | $125.25 | 256,698 | $4.15 B |
| 07/11/2024 | $116.17 | $121.88 (4.92%) | $122.64 | $116.17 | 211,095 | $3.91 B |
| 07/10/2024 | $116.35 | $115.79 (-0.48%) | $116.97 | $115.35 | 123,059 | $3.71 B |
| 07/09/2024 | $115.40 | $115.41 (0.01%) | $116.06 | $114.63 | 164,638 | $3.70 B |
| 07/08/2024 | $114.62 | $115.44 (0.72%) | $116.27 | $114.38 | 112,660 | $3.70 B |
| 07/05/2024 | $114.10 | $113.85 (-0.22%) | $114.85 | $112.75 | 69,390 | $3.65 B |
| 07/03/2024 | $115.43 | $114.28 (-1%) | $115.43 | $113.87 | 43,698 | $3.66 B |
| 07/02/2024 | $115.55 | $114.90 (-0.56%) | $116.49 | $114.00 | 81,424 | $3.68 B |
| 07/01/2024 | $118.01 | $115.24 (-2.35%) | $119.92 | $114.60 | 171,489 | $3.69 B |
| 06/28/2024 | $119.05 | $116.03 (-2.54%) | $119.05 | $114.37 | 417,150 | $3.72 B |
| 06/27/2024 | $117.01 | $118.56 (1.32%) | $119.24 | $116.26 | 224,569 | $3.80 B |
| 06/26/2024 | $118.63 | $116.56 (-1.74%) | $119.57 | $115.97 | 281,020 | $3.73 B |
| 06/25/2024 | $114.54 | $119.28 (4.14%) | $119.44 | $113.77 | 201,104 | $3.82 B |
| 06/24/2024 | $112.00 | $114.50 (2.23%) | $115.85 | $112.00 | 143,661 | $3.67 B |
| 06/21/2024 | $112.39 | $112.51 (0.11%) | $112.98 | $110.83 | 252,815 | $3.60 B |
| 06/20/2024 | $111.14 | $112.23 (0.98%) | $112.72 | $110.73 | 107,620 | $3.60 B |
| 06/18/2024 | $111.63 | $111.23 (-0.36%) | $112.77 | $110.31 | 142,022 | $3.56 B |
| 06/17/2024 | $109.63 | $111.96 (2.13%) | $112.96 | $108.39 | 145,043 | $3.59 B |
| 06/14/2024 | $112.04 | $109.63 (-2.15%) | $112.46 | $109.08 | 172,073 | $3.51 B |
| 06/13/2024 | $113.98 | $113.56 (-0.37%) | $114.96 | $112.85 | 131,229 | $3.64 B |
| 06/12/2024 | $118.04 | $114.21 (-3.24%) | $118.13 | $113.76 | 123,442 | $3.66 B |
| 06/11/2024 | $114.24 | $115.00 (0.67%) | $115.67 | $112.20 | 165,761 | $3.68 B |
| 06/10/2024 | $115.34 | $114.79 (-0.48%) | $116.15 | $113.72 | 126,849 | $3.68 B |