IPAR Historical Prices

Summary

Key Stock Metrics

N/A

(N/A)

52-Week Low

N/A

(N/A)

52-Week High

76.00

(April 24, 2019)

All-Time High

68.36

(August 8, 2019)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2019-04-11 74.48 74.94 74.29 74.66 69126
2019-04-12 74.84 75.48 73.92 74.48 162223
2019-04-15 74.39 75.27 74.31 74.97 61985
2019-04-16 75.24 75.70 74.18 74.49 73951
2019-04-17 74.78 75.13 73.74 74.94 70992
2019-04-18 75.24 75.59 74.25 74.32 81181
2019-04-22 74.30 75.63 73.32 73.71 64364
2019-04-23 73.81 74.99 73.10 74.60 81059
2019-04-24 74.62 76.00 73.98 75.38 97676
2019-04-25 74.87 75.09 71.03 71.31 237804
2019-04-26 71.54 73.99 70.89 71.27 266871
2019-04-29 71.38 72.96 71.38 72.83 76450
2019-04-30 72.87 72.87 71.50 72.49 89976
2019-05-01 72.65 74.79 70.94 71.18 177789
2019-05-02 71.29 73.05 70.96 72.17 57867
2019-05-03 72.22 73.81 71.57 73.10 72132
2019-05-06 73.21 73.21 72.41 72.75 102763
2019-05-07 72.41 73.87 68.51 69.30 109646
2019-05-08 69.72 71.71 69.72 70.18 143507
2019-05-09 69.76 70.16 68.42 69.65 76012
2019-05-10 69.37 69.71 68.37 69.33 56458
2019-05-13 69.00 69.50 67.56 68.26 64534
2019-05-14 68.20 68.97 67.50 67.92 69890
2019-05-15 67.73 69.42 67.73 69.13 62490
2019-05-16 69.31 70.08 67.90 68.32 93714
2019-05-17 68.09 68.33 67.17 67.18 74086
2019-05-20 66.60 68.16 66.00 67.54 64273
2019-05-21 67.89 67.98 66.95 67.57 71714
2019-05-22 67.52 68.61 67.03 67.79 123447
2019-05-23 67.61 68.92 65.66 66.94 103727
2019-05-24 67.13 67.44 66.05 66.30 54824
2019-05-28 66.59 67.27 66.24 66.33 96333
2019-05-29 66.09 66.42 65.28 65.34 88072
2019-05-30 65.36 65.99 64.81 65.40 84000
2019-05-31 64.89 66.27 63.98 64.78 196822
2019-06-03 64.88 65.28 63.53 64.68 80063
2019-06-04 65.04 66.17 64.93 66.09 74894
2019-06-05 66.32 66.47 64.51 65.33 99472
2019-06-06 65.16 66.06 64.90 65.36 73574
2019-06-07 65.60 66.65 65.11 66.39 151783
2019-06-10 69.74 70.97 67.66 68.54 149307
2019-06-11 69.24 69.24 66.91 67.67 98010
2019-06-12 67.70 67.88 67.04 67.37 72188
2019-06-13 67.50 68.67 66.84 67.09 38108
2019-06-14 67.04 67.22 66.18 66.84 75228
2019-06-17 66.81 67.03 66.18 66.36 214379
2019-06-18 66.61 67.30 66.16 66.87 89333
2019-06-19 66.62 67.42 66.30 67.20 144035
2019-06-20 68.11 68.11 66.43 66.51 83508
2019-06-21 66.24 68.02 66.23 67.74 169934
2019-06-24 67.79 67.79 64.17 66.60 76576
2019-06-25 66.68 67.24 65.24 65.82 100524
2019-06-26 65.86 66.47 63.78 64.14 146325
2019-06-27 64.14 65.03 64.03 64.20 153222
2019-06-28 64.60 66.71 64.60 66.49 624971
2019-07-01 66.50 66.77 64.59 64.65 135937
2019-07-02 64.76 65.21 63.88 64.00 242800
2019-07-03 63.72 64.80 63.38 64.72 78256
2019-07-05 64.55 64.64 63.47 64.33 59330
2019-07-08 64.14 64.90 64.10 64.87 116204
2019-07-09 64.94 64.94 63.75 64.21 83661
2019-07-10 64.16 64.69 63.77 63.83 71774
2019-07-11 64.03 64.88 63.55 64.82 64508
2019-07-12 64.83 65.41 64.03 64.72 69485
2019-07-15 64.56 65.47 64.45 65.34 66874
2019-07-16 65.42 67.14 65.40 66.43 95540
2019-07-17 66.40 67.67 65.29 65.91 96165
2019-07-18 65.91 67.05 64.72 66.82 83994
2019-07-19 66.93 68.36 66.47 66.70 105636
2019-07-22 66.87 67.58 64.61 66.62 105869
2019-07-23 66.83 67.53 65.09 66.60 80042
2019-07-24 66.59 68.93 65.03 68.67 100446
2019-07-25 68.42 69.66 67.78 67.88 99932
2019-07-26 67.93 68.90 67.29 68.62 64566
2019-07-29 68.68 69.30 67.74 68.92 84393
2019-07-30 68.69 70.89 68.69 70.41 91919
2019-07-31 70.42 71.58 69.15 69.28 195431
2019-08-01 69.52 70.20 68.58 69.10 86316
2019-08-02 68.93 69.31 67.94 68.08 101978
2019-08-05 67.35 67.51 64.37 65.26 114195
2019-08-06 63.81 67.91 63.46 67.00 122978
2019-08-07 66.22 67.26 65.60 66.05 107049
2019-08-08 66.42 68.54 66.42 68.36 101385

Explore More About IPAR

Coins representing dividend payouts and trends

IPAR Dividend History

Discover Inter Parfums Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

IPAR Stock Split History

Discover Inter Parfums Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

IPAR Historical Prices

Explore Inter Parfums Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.