5 DAY PERFORMANCE
-8.59%
1 MONTH PERFORMANCE
-20.93%
3 MONTH PERFORMANCE
-20.15%
6 MONTH PERFORMANCE
-16.02%
YEAR-TO-DATE PERFORMANCE
-20.83%
1 YEAR PERFORMANCE
-20.65%
Inter Parfums, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $107.64 | $104.12 (-3.27%) | $108.00 | $100.92 | 466,774 | $3.34 B |
| 04/03/2025 | $109.65 | $106.69 (-2.7%) | $109.65 | $102.49 | 518,104 | $3.42 B |
| 04/02/2025 | $113.45 | $114.48 (0.91%) | $114.82 | $112.00 | 495,627 | $3.67 B |
| 04/01/2025 | $114.33 | $113.91 (-0.37%) | $115.79 | $113.06 | 479,400 | $3.65 B |
| 03/31/2025 | $116.87 | $113.87 (-2.57%) | $116.87 | $113.08 | 341,700 | $3.65 B |
| 03/28/2025 | $121.30 | $117.26 (-3.33%) | $122.94 | $116.13 | 334,547 | $3.76 B |
| 03/27/2025 | $119.58 | $121.49 (1.6%) | $122.09 | $118.55 | 251,541 | $3.89 B |
| 03/26/2025 | $120.45 | $119.02 (-1.19%) | $120.95 | $117.88 | 256,600 | $3.82 B |
| 03/25/2025 | $120.98 | $118.56 (-2%) | $122.16 | $117.85 | 353,900 | $3.80 B |
| 03/24/2025 | $120.34 | $121.01 (0.56%) | $121.38 | $117.86 | 262,306 | $3.88 B |
| 03/21/2025 | $119.00 | $118.39 (-0.51%) | $119.66 | $116.51 | 2.54 M | $3.80 B |
| 03/20/2025 | $123.24 | $120.23 (-2.44%) | $124.53 | $120.21 | 200,133 | $3.85 B |
| 03/19/2025 | $121.35 | $122.55 (0.99%) | $123.80 | $120.66 | 206,000 | $3.93 B |
| 03/18/2025 | $124.16 | $121.63 (-2.04%) | $125.87 | $121.36 | 275,434 | $3.90 B |
| 03/17/2025 | $125.64 | $124.92 (-0.57%) | $131.92 | $124.05 | 297,322 | $4.00 B |
| 03/14/2025 | $124.00 | $127.22 (2.6%) | $127.72 | $124.00 | 180,144 | $4.08 B |
| 03/13/2025 | $128.77 | $124.68 (-3.18%) | $132.26 | $124.23 | 203,600 | $4.00 B |
| 03/12/2025 | $132.00 | $128.91 (-2.34%) | $132.00 | $127.01 | 221,400 | $4.13 B |
| 03/11/2025 | $126.87 | $128.87 (1.58%) | $131.21 | $126.74 | 285,919 | $4.13 B |
| 03/10/2025 | $134.95 | $127.15 (-5.78%) | $135.87 | $126.82 | 374,801 | $4.08 B |
| 03/07/2025 | $131.71 | $134.86 (2.39%) | $136.29 | $131.70 | 289,726 | $4.32 B |
| 03/06/2025 | $131.51 | $131.68 (0.13%) | $133.56 | $130.98 | 308,500 | $4.22 B |
| 03/05/2025 | $132.70 | $133.10 (0.3%) | $134.98 | $131.43 | 239,234 | $4.27 B |
| 03/04/2025 | $133.58 | $132.76 (-0.61%) | $135.11 | $132.24 | 171,900 | $4.26 B |
| 03/03/2025 | $143.00 | $135.05 (-5.56%) | $146.00 | $134.89 | 221,613 | $4.33 B |
| 02/28/2025 | $140.42 | $138.92 (-1.07%) | $143.26 | $137.79 | 414,200 | $4.45 B |
| 02/27/2025 | $143.39 | $140.29 (-2.16%) | $148.15 | $139.89 | 364,831 | $4.50 B |
| 02/26/2025 | $139.54 | $144.54 (3.58%) | $146.06 | $137.18 | 310,338 | $4.63 B |
| 02/25/2025 | $138.63 | $139.06 (0.31%) | $140.00 | $136.28 | 192,621 | $4.46 B |
| 02/24/2025 | $136.25 | $137.83 (1.16%) | $138.66 | $134.35 | 145,600 | $4.42 B |
| 02/21/2025 | $134.40 | $134.27 (-0.1%) | $135.87 | $134.13 | 169,507 | $4.30 B |
| 02/20/2025 | $133.37 | $134.57 (0.9%) | $135.17 | $132.93 | 114,414 | $4.31 B |
| 02/19/2025 | $133.37 | $134.11 (0.55%) | $135.63 | $132.21 | 120,947 | $4.30 B |
| 02/18/2025 | $132.40 | $134.82 (1.83%) | $138.12 | $132.40 | 119,700 | $4.32 B |
| 02/14/2025 | $139.98 | $132.76 (-5.16%) | $141.15 | $132.52 | 217,600 | $4.25 B |
| 02/13/2025 | $137.13 | $139.95 (2.06%) | $140.42 | $137.10 | 105,611 | $4.48 B |
| 02/12/2025 | $136.35 | $135.99 (-0.26%) | $138.04 | $135.64 | 136,926 | $4.36 B |
| 02/11/2025 | $135.01 | $138.63 (2.68%) | $139.69 | $134.66 | 152,500 | $4.44 B |
| 02/10/2025 | $136.74 | $135.31 (-1.05%) | $137.45 | $134.98 | 129,112 | $4.33 B |
| 02/07/2025 | $138.12 | $135.83 (-1.66%) | $138.12 | $134.51 | 114,833 | $4.35 B |
| 02/06/2025 | $139.78 | $138.89 (-0.64%) | $140.87 | $137.37 | 113,531 | $4.45 B |
| 02/05/2025 | $138.29 | $139.02 (0.53%) | $139.02 | $136.28 | 94,937 | $4.45 B |
| 02/04/2025 | $138.50 | $137.80 (-0.51%) | $139.47 | $137.04 | 112,600 | $4.41 B |
| 02/03/2025 | $138.23 | $139.06 (0.6%) | $139.88 | $137.00 | 86,616 | $4.45 B |
| 01/31/2025 | $142.32 | $141.02 (-0.91%) | $142.71 | $139.80 | 91,342 | $4.52 B |
| 01/30/2025 | $141.76 | $143.29 (1.08%) | $144.48 | $141.47 | 97,644 | $4.59 B |
| 01/29/2025 | $141.81 | $140.03 (-1.26%) | $142.96 | $139.10 | 95,000 | $4.48 B |
| 01/28/2025 | $142.81 | $141.32 (-1.04%) | $143.94 | $141.17 | 89,800 | $4.53 B |
| 01/27/2025 | $140.81 | $143.46 (1.88%) | $144.34 | $140.81 | 122,500 | $4.59 B |
| 01/24/2025 | $141.10 | $140.91 (-0.13%) | $142.13 | $139.74 | 116,800 | $4.51 B |
| 01/23/2025 | $141.80 | $141.81 (0.01%) | $143.84 | $140.26 | 125,027 | $4.54 B |
| 01/22/2025 | $142.94 | $144.48 (1.08%) | $144.63 | $139.39 | 138,400 | $4.63 B |
| 01/21/2025 | $139.22 | $143.28 (2.92%) | $143.64 | $137.89 | 132,800 | $4.59 B |
| 01/17/2025 | $138.60 | $138.59 (-0.01%) | $139.75 | $136.09 | 127,200 | $4.44 B |
| 01/16/2025 | $134.22 | $137.85 (2.7%) | $138.34 | $133.66 | 117,808 | $4.41 B |
| 01/15/2025 | $133.51 | $132.93 (-0.43%) | $134.16 | $131.88 | 69,700 | $4.26 B |
| 01/14/2025 | $129.36 | $131.18 (1.41%) | $131.47 | $128.26 | 106,045 | $4.20 B |
| 01/13/2025 | $128.23 | $128.86 (0.49%) | $129.41 | $127.21 | 112,039 | $4.13 B |
| 01/10/2025 | $129.62 | $128.86 (-0.59%) | $131.25 | $127.93 | 118,845 | $4.13 B |
| 01/08/2025 | $130.56 | $131.67 (0.85%) | $132.13 | $128.59 | 115,000 | $4.22 B |
| 01/07/2025 | $130.88 | $131.12 (0.18%) | $133.54 | $129.28 | 121,020 | $4.20 B |
| 01/06/2025 | $130.26 | $130.39 (0.1%) | $133.71 | $130.26 | 174,318 | $4.18 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.
