5 DAY PERFORMANCE
-3.25%
1 MONTH PERFORMANCE
+12.85%
3 MONTH PERFORMANCE
+4.20%
6 MONTH PERFORMANCE
-22.27%
YEAR-TO-DATE PERFORMANCE
+12.64%
1 YEAR PERFORMANCE
-31.76%
Inter Parfums, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $95.39 | $95.55 (0.17%) | $97.92 | $93.39 | 266.62 K | $3.07 B |
| 01/28/2026 | $97.74 | $95.24 (-2.56%) | $97.74 | $94.81 | 125.10 K | $3.06 B |
| 01/27/2026 | $97.83 | $96.73 (-1.12%) | $98.31 | $96.55 | 203.54 K | $3.11 B |
| 01/26/2026 | $98.56 | $98.29 (-0.27%) | $98.66 | $96.19 | 218.60 K | $3.16 B |
| 01/23/2026 | $97.52 | $98.76 (1.27%) | $99.30 | $97.08 | 141.60 K | $3.17 B |
| 01/22/2026 | $96.83 | $97.89 (1.09%) | $100.13 | $95.09 | 309.36 K | $3.14 B |
| 01/21/2026 | $91.52 | $92.48 (1.05%) | $92.63 | $90.88 | 213.91 K | $2.97 B |
| 01/20/2026 | $88.83 | $91.30 (2.78%) | $91.35 | $88.73 | 175.54 K | $2.93 B |
| 01/16/2026 | $90.01 | $89.93 (-0.09%) | $92.00 | $88.72 | 196.40 K | $2.89 B |
| 01/15/2026 | $90.44 | $90.42 (-0.02%) | $91.31 | $88.32 | 211.40 K | $2.90 B |
| 01/14/2026 | $87.98 | $90.79 (3.19%) | $90.93 | $87.64 | 213.75 K | $2.92 B |
| 01/13/2026 | $89.29 | $87.79 (-1.68%) | $89.95 | $87.65 | 234.70 K | $2.82 B |
| 01/12/2026 | $88.24 | $89.30 (1.2%) | $89.78 | $86.70 | 288.31 K | $2.87 B |
| 01/09/2026 | $88.29 | $88.38 (0.1%) | $90.01 | $86.93 | 208.90 K | $2.84 B |
| 01/08/2026 | $84.83 | $88.20 (3.97%) | $88.65 | $84.83 | 141.50 K | $2.83 B |
| 01/07/2026 | $87.89 | $85.56 (-2.65%) | $87.93 | $84.98 | 204.88 K | $2.75 B |
| 01/06/2026 | $85.75 | $87.89 (2.5%) | $88.38 | $85.75 | 285.64 K | $2.82 B |
| 01/05/2026 | $85.05 | $85.65 (0.71%) | $87.89 | $85.05 | 374.30 K | $2.75 B |
| 01/02/2026 | $85.08 | $85.44 (0.42%) | $86.16 | $84.10 | 383.91 K | $2.74 B |
| 12/31/2025 | $84.34 | $84.83 (0.58%) | $85.45 | $84.34 | 324.22 K | $2.72 B |
| 12/30/2025 | $84.55 | $84.64 (0.11%) | $85.36 | $84.16 | 209.10 K | $2.72 B |
| 12/29/2025 | $85.49 | $84.67 (-0.96%) | $86.18 | $84.54 | 295.04 K | $2.72 B |
| 12/26/2025 | $84.88 | $85.65 (0.91%) | $86.10 | $84.79 | 187.31 K | $2.75 B |
| 12/24/2025 | $84.01 | $85.27 (1.5%) | $85.89 | $84.01 | 129.60 K | $2.74 B |
| 12/23/2025 | $84.25 | $84.26 (0.01%) | $85.52 | $82.97 | 205.40 K | $2.71 B |
| 12/22/2025 | $83.83 | $84.19 (0.43%) | $85.11 | $83.49 | 557.30 K | $2.70 B |
| 12/19/2025 | $83.30 | $84.17 (1.04%) | $84.18 | $81.93 | 662.44 K | $2.70 B |
| 12/18/2025 | $85.22 | $83.75 (-1.72%) | $85.77 | $83.10 | 237.90 K | $2.69 B |
| 12/17/2025 | $83.55 | $85.13 (1.89%) | $86.37 | $83.55 | 266.54 K | $2.73 B |
| 12/16/2025 | $83.68 | $83.55 (-0.16%) | $86.11 | $82.99 | 448.80 K | $2.68 B |
| 12/15/2025 | $83.62 | $83.18 (-0.53%) | $84.45 | $82.32 | 289.12 K | $2.67 B |
| 12/12/2025 | $83.35 | $84.20 (1.02%) | $84.46 | $82.69 | 254.22 K | $2.70 B |
| 12/11/2025 | $82.74 | $82.81 (0.08%) | $84.52 | $82.59 | 232.00 K | $2.66 B |
| 12/10/2025 | $81.94 | $82.84 (1.1%) | $83.93 | $81.50 | 509.00 K | $2.66 B |
| 12/09/2025 | $81.65 | $81.80 (0.18%) | $83.59 | $81.09 | 247.10 K | $2.63 B |
| 12/08/2025 | $82.86 | $81.28 (-1.91%) | $83.05 | $81.05 | 334.40 K | $2.61 B |
| 12/05/2025 | $81.74 | $82.75 (1.24%) | $83.61 | $81.41 | 210.90 K | $2.66 B |
| 12/04/2025 | $82.55 | $82.13 (-0.51%) | $83.10 | $81.60 | 165.54 K | $2.64 B |
| 12/03/2025 | $80.75 | $82.04 (1.6%) | $82.38 | $80.75 | 337.00 K | $2.63 B |
| 12/02/2025 | $81.77 | $80.75 (-1.25%) | $82.07 | $79.50 | 299.93 K | $2.59 B |
| 12/01/2025 | $80.67 | $80.83 (0.2%) | $82.10 | $80.08 | 258.84 K | $2.60 B |
| 11/28/2025 | $80.86 | $81.27 (0.51%) | $81.47 | $80.51 | 148.10 K | $2.61 B |
| 11/26/2025 | $80.10 | $80.92 (1.02%) | $81.63 | $80.07 | 347.61 K | $2.60 B |
| 11/25/2025 | $80.38 | $80.31 (-0.09%) | $82.36 | $79.76 | 371.62 K | $2.58 B |
| 11/24/2025 | $81.00 | $79.57 (-1.77%) | $81.32 | $79.37 | 341.70 K | $2.55 B |
| 11/21/2025 | $82.38 | $80.61 (-2.15%) | $83.98 | $79.91 | 446.00 K | $2.59 B |
| 11/20/2025 | $80.94 | $81.01 (0.09%) | $82.19 | $78.52 | 426.80 K | $2.60 B |
| 11/19/2025 | $83.32 | $80.27 (-3.66%) | $84.08 | $77.21 | 563.24 K | $2.58 B |
| 11/18/2025 | $84.00 | $85.81 (2.15%) | $86.45 | $83.13 | 334.50 K | $2.76 B |
| 11/17/2025 | $87.30 | $83.82 (-3.99%) | $87.44 | $83.58 | 278.60 K | $2.69 B |
| 11/14/2025 | $87.46 | $87.43 (-0.03%) | $88.69 | $86.09 | 212.72 K | $2.81 B |
| 11/13/2025 | $88.50 | $87.48 (-1.15%) | $90.12 | $87.15 | 148.20 K | $2.81 B |
| 11/12/2025 | $87.76 | $88.56 (0.91%) | $89.20 | $87.10 | 179.80 K | $2.84 B |
| 11/11/2025 | $87.82 | $87.67 (-0.17%) | $88.28 | $86.66 | 245.30 K | $2.82 B |
| 11/10/2025 | $87.50 | $87.04 (-0.53%) | $88.92 | $86.17 | 302.02 K | $2.79 B |
| 11/07/2025 | $87.63 | $87.38 (-0.29%) | $88.28 | $86.50 | 201.53 K | $2.81 B |
| 11/06/2025 | $90.08 | $87.74 (-2.6%) | $92.31 | $86.84 | 207.10 K | $2.82 B |
| 11/05/2025 | $89.22 | $91.25 (2.28%) | $92.20 | $88.93 | 225.64 K | $2.93 B |
| 11/04/2025 | $90.27 | $89.58 (-0.76%) | $90.76 | $88.83 | 243.40 K | $2.88 B |
| 11/03/2025 | $88.98 | $90.58 (1.8%) | $90.89 | $87.47 | 345.92 K | $2.91 B |
| 10/31/2025 | $88.87 | $89.15 (0.32%) | $89.63 | $87.64 | 233.30 K | $2.86 B |
| 10/30/2025 | $91.31 | $89.41 (-2.08%) | $92.84 | $89.31 | 216.24 K | $2.87 B |
| 10/29/2025 | $95.22 | $91.70 (-3.7%) | $96.09 | $91.35 | 204.60 K | $2.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
