-
5 DAY PERFORMANCE
+1.86% -
1 MONTH PERFORMANCE
+0.55% -
3 MONTH PERFORMANCE
+12.42% -
6 MONTH PERFORMANCE
-6.33% -
YEAR-TO-DATE PERFORMANCE
-10.04% -
1 YEAR PERFORMANCE
-3.57%
Inter Parfums, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $127.92 | $129.53 (1.26%) | $130.27 | $127.69 | 169,536 | $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 |
| 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 | 218,000 | $4.01 B |
| 07/12/2024 | $125.25 | $129.43 (3.34%) | $130.13 | $125.25 | 256,700 | $4.15 B |
| 07/11/2024 | $116.17 | $121.88 (4.92%) | $122.64 | $116.17 | 211,100 | $3.91 B |
| 07/10/2024 | $116.35 | $115.79 (-0.48%) | $116.97 | $115.35 | 123,100 | $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 | 112,700 | $3.70 B |
| 07/05/2024 | $114.10 | $113.85 (-0.22%) | $114.85 | $112.75 | 69,400 | $3.65 B |
| 07/03/2024 | $115.43 | $114.28 (-1%) | $115.43 | $113.87 | 43,700 | $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 | 171,500 | $3.69 B |