NasdaqGS - Nasdaq Real Time Price
USD
Interparfums, Inc. (IPAR)
114.24
-0.95
(-0.82%)
At close: October 28 at 4:00:01 PM EDT
114.24
0.00
(0.00%)
After hours: October 28 at 4:00:51 PM EDT
Trade IPAR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
114.32
115.03
113.20
114.24
114.24
190,000
Oct 27, 2026
115.18
115.37
113.50
115.19
115.19
158,400
Oct 26, 2026
115.11
116.34
114.63
115.36
115.36
158,700
Oct 23, 2026
115.89
115.94
114.09
115.22
115.22
155,700
Oct 22, 2026
113.37
116.58
113.37
116.07
116.07
277,900
Oct 21, 2026
117.98
118.54
112.65
113.20
113.20
256,600
Oct 20, 2026
115.74
117.86
115.74
115.90
115.90
171,800
Oct 19, 2026
115.04
116.54
113.57
114.75
114.75
153,300
Oct 16, 2026
115.85
117.85
114.35
115.69
115.69
199,600
Oct 15, 2026
115.65
117.85
113.09
115.11
115.11
441,900
Oct 14, 2026
113.55
114.60
113.04
114.47
114.47
155,600
Oct 13, 2026
113.52
114.29
111.72
114.06
114.06
195,900
Oct 12, 2026
112.00
112.81
109.84
112.33
112.33
164,100
Oct 9, 2026
112.02
112.70
111.24
112.21
112.21
132,100
Oct 8, 2026
110.63
112.39
110.30
111.60
111.60
170,700
Oct 7, 2026
112.21
113.49
110.66
111.00
111.00
143,600
Oct 6, 2026
115.03
115.71
112.45
112.85
112.85
192,100
Oct 5, 2026
113.71
114.14
112.03
113.76
113.76
197,700
Oct 2, 2026
113.41
114.13
111.55
113.95
113.95
251,400
Oct 1, 2026
110.80
113.95
110.40
111.85
111.85
392,000
Sep 30, 2026
115.57
116.61
110.64
110.96
110.96
290,200
Sep 29, 2026
117.35
117.75
114.73
115.09
115.09
177,000
Sep 28, 2026
117.14
118.67
114.61
117.94
117.94
194,300
Sep 25, 2026
115.74
118.72
115.45
117.93
117.93
174,700
Sep 24, 2026
117.51
118.73
115.23
115.79
115.79
188,800
Sep 23, 2026
119.50
119.75
117.27
117.40
117.40
195,200
Sep 22, 2026
115.24
118.50
115.23
118.29
118.29
241,000
Sep 21, 2026
112.55
112.93
111.46
112.76
112.76
153,100
Sep 18, 2026
110.25
112.92
109.25
112.51
112.51
740,900
Sep 17, 2026
113.62
114.00
110.38
110.74
110.74
176,200
Sep 16, 2026
110.68
113.19
110.35
112.64
112.64
187,300
Sep 15, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
110.91
111.14
108.20
109.99
109.99
202,800
Sep 14, 2026
112.77
113.36
111.39
112.05
111.25
184,100
Sep 11, 2026
111.76
112.19
110.44
112.01
111.21
171,800
Sep 10, 2026
111.12
112.55
109.51
110.49
109.70
152,100
Sep 9, 2026
111.73
112.25
110.06
111.62
110.82
188,900
Sep 8, 2026
115.82
116.20
112.57
113.01
112.20
129,100
Sep 4, 2026
112.92
116.93
112.66
116.69
115.86
176,700
Sep 3, 2026
117.21
117.21
113.79
114.01
113.20
251,700
Sep 2, 2026
117.16
118.55
114.98
116.46
115.63
228,800
Sep 1, 2026
117.06
119.05
116.22
117.11
116.27
187,200
Aug 31, 2026
117.30
117.48
115.74
117.43
116.59
184,000
Aug 28, 2026
118.32
118.65
114.90
117.78
116.94
159,000
Aug 27, 2026
115.60
117.74
115.00
117.27
116.43
200,100
Aug 26, 2026
117.03
117.68
115.27
116.67
115.84
196,500
Aug 25, 2026
116.62
118.18
115.22
116.56
115.73
214,300
Aug 24, 2026
115.60
117.60
112.20
116.80
115.97
227,800
Aug 21, 2026
115.48
115.79
113.41
115.60
114.77
213,900
Aug 20, 2026
115.84
116.49
114.68
114.75
113.93
231,700
Aug 19, 2026
115.16
118.33
113.45
117.01
116.17
243,000
Aug 18, 2026
111.70
114.09
110.29
113.46
112.65
271,800
Aug 17, 2026
113.20
115.08
110.06
111.78
110.98
332,400
Aug 14, 2026
113.53
115.63
111.88
114.63
113.81
156,700
Aug 13, 2026
118.63
120.86
115.17
115.48
114.66
174,100
Aug 12, 2026
120.97
120.97
116.09
118.08
117.24
374,900
Aug 11, 2026
119.29
120.91
115.00
120.04
119.18
218,700
Aug 10, 2026
117.98
119.55
116.65
119.49
118.64
234,300
Aug 7, 2026
118.88
123.12
117.66
122.97
122.09
319,200
Aug 6, 2026
123.91
125.14
118.71
119.00
118.15
317,700
Aug 5, 2026
124.30
128.28
120.65
123.37
122.49
375,600
Aug 4, 2026
124.54
129.00
123.64
128.55
127.63
368,200
Aug 3, 2026
126.50
128.06
124.36
124.92
124.03
292,200
Jul 31, 2026
124.66
125.21
122.15
124.55
123.66
268,800
Jul 30, 2026
126.72
126.77
123.38
125.57
124.67
173,900
Jul 29, 2026
126.03
127.70
121.99
127.03
126.12
256,300
Jul 28, 2026
127.20
129.29
126.00
127.67
126.76
270,500
Jul 27, 2026
123.32
125.00
120.93
124.70
123.81
225,100
Jul 24, 2026
120.22
123.59
119.95
122.55
121.68
171,500
Jul 23, 2026
119.13
120.28
115.59
119.75
118.90
241,000
Jul 22, 2026
122.82
124.48
121.02
122.22
121.35
147,300
Jul 21, 2026
123.53
123.77
121.60
122.82
121.94
204,500
Jul 20, 2026
123.58
124.77
122.85
124.40
123.51
318,600
Jul 17, 2026
122.31
124.95
120.64
123.23
122.35
218,400
Jul 16, 2026
120.35
123.14
118.85
122.72
121.84
198,200
Jul 15, 2026
117.15
122.11
116.85
120.35
119.49
418,700
Jul 14, 2026
118.41
120.10
116.41
117.80
116.96
526,700
Jul 13, 2026
119.01
121.59
117.01
118.47
117.62
207,900
Jul 10, 2026
118.70
121.66
118.45
119.28
118.43
171,300
Jul 9, 2026
115.60
118.67
113.98
118.41
117.56
407,300
Jul 8, 2026
121.15
121.20
114.98
115.62
114.79
683,800
Jul 7, 2026
121.50
124.33
120.53
122.25
121.38
411,100
Jul 6, 2026
119.39
121.35
117.98
121.07
120.21
281,400
Jul 2, 2026
116.33
119.75
116.29
119.39
118.54
527,000
Jul 1, 2026
112.18
116.15
112.18
115.66
114.83
390,600
Jun 30, 2026
108.82
112.36
106.86
111.86
111.06
447,100
Jun 29, 2026
107.45
110.12
104.51
109.97
109.18
365,000
Jun 26, 2026
104.10
108.69
104.10
107.97
107.20
830,900
Jun 25, 2026
103.31
105.00
102.89
104.36
103.61
287,400
Jun 24, 2026
100.31
104.70
100.29
104.25
103.51
242,800
Jun 23, 2026
98.70
100.31
98.04
99.42
98.71
238,100
Jun 22, 2026
98.46
99.51
96.13
97.75
97.05
439,000
Jun 18, 2026
97.26
99.98
97.26
99.09
98.38
525,300
Jun 17, 2026
100.17
101.38
96.39
96.59
95.90
190,500
Jun 16, 2026
99.88
100.99
96.63
100.17
99.45
154,300
Jun 15, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
101.06
103.13
99.01
99.42
98.71
191,500
Jun 12, 2026
100.15
102.51
100.15
101.78
100.26
240,200
Jun 11, 2026
98.36
100.85
98.07
100.15
98.65
276,900
Jun 10, 2026
96.31
99.50
95.71
98.36
96.89
299,300
Jun 9, 2026
92.76
97.02
92.76
96.86
95.41
187,700
Jun 8, 2026
91.27
92.90
91.27
92.39
91.01
239,500
Jun 5, 2026
88.88
91.57
88.67
91.27
89.91
232,300
Jun 4, 2026
89.64
90.33
87.88
88.88
87.55
187,600
Jun 3, 2026
91.14
91.53
87.71
88.31
86.99
196,300
Jun 2, 2026
92.54
93.65
90.90
91.75
90.38
233,200
Jun 1, 2026
95.01
96.20
90.59
92.40
91.02
351,900
May 29, 2026
96.25
97.00
94.31
94.37
92.96
175,300
May 28, 2026
94.48
96.84
92.76
96.40
94.96
178,300
May 27, 2026
93.31
96.55
93.31
95.12
93.70
223,400
May 26, 2026
92.82
93.09
91.87
92.68
91.30
158,600
May 22, 2026
91.55
94.96
91.42
92.63
91.25
347,700
May 21, 2026
89.51
91.60
88.45
91.16
89.80
260,500
May 20, 2026
86.51
90.38
85.62
90.27
88.92
249,100
May 19, 2026
87.80
88.39
86.22
86.49
85.20
203,500
May 18, 2026
86.16
88.66
86.12
87.36
86.05
216,800
May 15, 2026
87.94
87.94
85.62
86.16
84.87
175,200
May 14, 2026
89.05
89.88
87.64
87.72
86.41
164,200
May 13, 2026
89.93
91.31
86.72
88.76
87.43
247,700
May 12, 2026
90.90
91.67
89.60
90.17
88.82
361,000
May 11, 2026
94.28
94.28
90.10
90.25
88.90
353,900
May 8, 2026
94.28
95.44
93.61
94.48
93.07
192,500
May 7, 2026
93.97
94.68
91.63
93.91
92.51
277,000
May 6, 2026
96.03
97.12
91.10
94.81
93.39
351,300
May 5, 2026
89.73
92.17
89.52
91.70
90.33
304,800
May 4, 2026
91.21
92.08
89.59
89.73
88.39
168,100
May 1, 2026
92.33
93.14
91.07
91.73
90.36
236,200
Apr 30, 2026
89.60
91.50
88.27
91.22
89.86
214,700
Apr 29, 2026
91.40
92.31
89.73
90.42
89.07
234,800
Apr 28, 2026
91.83
94.60
91.11
92.17
90.79
354,100
Apr 27, 2026
91.37
93.04
90.75
91.28
89.92
384,000
Apr 24, 2026
91.65
92.78
89.88
91.19
89.83
315,000
Apr 23, 2026
91.83
93.30
90.60
91.15
89.79
146,300
Apr 22, 2026
94.88
95.30
91.43
91.96
90.59
238,700
Apr 21, 2026
98.01
98.72
95.08
95.20
93.78
177,000
Apr 20, 2026
98.30
98.74
96.84
98.01
96.55
157,200
Apr 17, 2026
95.11
99.00
95.11
98.83
97.35
241,900
Apr 16, 2026
93.24
95.08
93.24
94.03
92.62
201,400
Apr 15, 2026
96.00
96.16
93.49
93.91
92.51
156,400
Apr 14, 2026
95.57
96.93
95.57
96.12
94.68
150,700
Apr 13, 2026
92.93
95.50
92.09
95.49
94.06
248,900
Apr 10, 2026
91.68
93.21
91.02
93.00
91.61
211,000
Apr 9, 2026
89.67
92.19
88.52
91.68
90.31
218,400
Apr 8, 2026
94.00
94.25
90.33
90.55
89.20
386,400
Apr 7, 2026
90.46
90.88
89.10
90.34
88.99
447,600
Apr 6, 2026
90.06
91.14
87.86
90.67
89.32
379,800
Apr 2, 2026
91.59
92.32
89.09
90.61
89.26
435,500
Apr 1, 2026
90.87
93.32
90.80
92.54
91.16
263,900
Mar 31, 2026
90.88
91.00
88.49
90.84
89.48
303,600
Mar 30, 2026
90.94
91.77
90.10
90.44
89.09
232,600
Mar 27, 2026
91.00
92.64
88.01
90.53
89.18
364,900
Mar 26, 2026
90.56
92.24
90.56
91.48
90.11
216,900
Mar 25, 2026
90.33
91.74
89.86
91.26
89.90
242,000
Mar 24, 2026
89.88
91.24
89.43
90.13
88.78
206,500
Mar 23, 2026
91.65
93.00
90.40
90.69
89.33
261,800
Mar 20, 2026
89.78
90.91
89.06
89.96
88.62
993,800
Mar 19, 2026
87.55
90.39
87.33
89.81
88.47
206,900
Mar 18, 2026
89.40
93.04
88.04
88.10
86.78
253,900
Mar 17, 2026
91.90
93.99
90.00
90.21
88.86
204,300
Mar 16, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
91.81
92.93
90.99
91.20
89.84
223,400
Mar 13, 2026
91.74
96.21
90.26
91.49
89.33
256,100
Mar 12, 2026
92.88
92.88
89.07
90.82
88.68
188,600
Mar 11, 2026
93.81
94.62
92.22
93.90
91.69
182,700
Mar 10, 2026
92.67
94.99
92.66
94.02
91.81
212,300
Mar 9, 2026
93.21
93.54
90.36
93.15
90.96
232,600
Mar 6, 2026
95.74
95.74
93.45
94.58
92.35
205,000
Mar 5, 2026
93.88
96.75
93.36
95.88
93.62
359,600
Mar 4, 2026
95.50
96.21
90.51
94.10
91.88
418,400
Mar 3, 2026
97.51
97.92
93.87
95.50
93.25
303,400
Mar 2, 2026
99.14
99.63
97.26
99.18
96.84
275,400
Feb 27, 2026
103.09
103.11
99.85
100.78
98.41
339,400
Feb 26, 2026
102.52
105.00
102.15
104.20
101.75
259,000
Feb 25, 2026
102.40
102.40
96.50
101.61
99.22
519,600
Feb 24, 2026
101.63
103.74
100.85
102.97
100.54
212,500
Feb 23, 2026
102.84
103.03
98.94
101.70
99.30
289,500
Feb 20, 2026
101.18
103.80
100.11
103.41
100.97
179,200
Feb 19, 2026
101.22
103.80
100.69
101.15
98.77
367,100
Feb 18, 2026
101.08
102.07
99.49
101.13
98.75
211,800
Feb 17, 2026
102.77
102.79
100.24
100.75
98.38
154,900
Feb 13, 2026
100.71
103.32
100.17
102.24
99.83
153,400
Feb 12, 2026
100.93
102.40
100.15
100.36
98.00
282,000
Feb 11, 2026
100.90
101.08
99.17
100.93
98.55
120,000
Feb 10, 2026
100.10
103.06
99.05
100.60
98.23
223,300
Feb 9, 2026
102.26
102.68
98.38
100.05
97.69
279,200
Feb 6, 2026
101.00
103.64
101.00
102.37
99.96
376,000
Feb 5, 2026
100.41
102.06
99.50
100.96
98.58
274,600
Feb 4, 2026
98.53
101.57
98.44
100.25
97.89
148,000
Feb 3, 2026
97.34
99.37
96.68
97.88
95.57
272,000
Feb 2, 2026
97.68
99.39
96.99
98.14
95.83
149,800
Jan 30, 2026
95.57
97.86
95.57
97.57
95.27
198,900
Jan 29, 2026
95.39
97.92
93.39
95.55
93.30
266,600
Jan 28, 2026
97.74
97.74
94.81
95.24
93.00
125,100
Jan 27, 2026
97.83
98.31
96.55
96.73
94.45
203,500
Jan 26, 2026
98.56
98.66
96.19
98.29
95.97
218,600
Jan 23, 2026
97.52
99.30
97.08
98.76
96.43
141,600
Jan 22, 2026
96.83
100.13
95.09
97.89
95.58
309,300
Jan 21, 2026
91.52
92.63
90.88
92.48
90.30
213,800
Jan 20, 2026
88.83
91.35
88.73
91.30
89.15
175,500
Jan 16, 2026
90.01
92.00
88.72
89.93
87.81
196,400
Jan 15, 2026
90.44
91.31
88.32
90.42
88.29
211,400
Jan 14, 2026
87.98
90.93
87.64
90.79
88.65
213,700
Jan 13, 2026
89.29
89.95
87.65
87.79
85.72
234,700
Jan 12, 2026
88.24
89.78
86.70
89.30
87.20
288,300
Jan 9, 2026
88.29
90.01
86.93
88.38
86.30
208,900
Jan 8, 2026
84.83
88.65
84.83
88.20
86.12
141,500
Jan 7, 2026
87.89
87.93
84.98
85.56
83.54
204,800
Jan 6, 2026
85.75
88.38
85.75
87.89
85.82
285,600
Jan 5, 2026
85.05
87.89
85.05
85.65
83.63
374,300
Jan 2, 2026
85.08
86.16
84.10
85.44
83.43
383,900
Dec 31, 2025
84.34
85.45
84.34
84.83
82.83
324,200
Dec 30, 2025
84.55
85.36
84.16
84.64
82.65
209,100
Dec 29, 2025
85.49
86.18
84.54
84.67
82.68
295,000
Dec 26, 2025
84.88
86.10
84.79
85.65
83.63
187,300
Dec 24, 2025
84.01
85.89
84.01
85.27
83.26
129,600
Dec 23, 2025
84.25
85.52
82.97
84.26
82.28
205,400
Dec 22, 2025
83.83
85.11
83.49
84.19
82.21
557,300
Dec 19, 2025
83.30
84.18
81.93
84.17
82.19
662,400
Dec 18, 2025
85.22
85.77
83.10
83.75
81.78
237,900
Dec 17, 2025
83.55
86.37
83.55
85.13
83.12
266,500
Dec 16, 2025
83.68
86.11
82.99
83.55
81.58
448,800
Dec 15, 2025
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
83.62
84.45
82.32
83.18
81.22
289,100
Dec 12, 2025
83.35
84.46
82.69
84.20
81.44
254,200
Dec 11, 2025
82.74
84.52
82.59
82.81
80.09
232,000
Dec 10, 2025
81.94
83.93
81.50
82.84
80.12
509,000
Dec 9, 2025
81.65
83.59
81.09
81.80
79.11
247,100
Dec 8, 2025
82.86
83.05
81.05
81.28
78.61
334,400
Dec 5, 2025
81.74
83.61
81.41
82.75
80.03
210,900
Dec 4, 2025
82.55
83.10
81.60
82.13
79.43
165,500
Dec 3, 2025
80.75
82.38
80.75
82.04
79.35
337,000
Dec 2, 2025
81.77
82.07
79.50
80.75
78.10
299,900
Dec 1, 2025
80.67
82.10
80.08
80.83
78.18
258,800
Nov 28, 2025
80.86
81.47
80.51
81.27
78.60
148,100
Nov 26, 2025
80.10
81.63
80.07
80.92
78.26
347,600
Nov 25, 2025
80.38
82.36
79.76
80.31
77.67
371,600
Nov 24, 2025
81.00
81.32
79.37
79.57
76.96
341,700
Nov 21, 2025
82.38
83.98
79.91
80.61
77.96
446,000
Nov 20, 2025
80.94
82.19
78.52
81.01
78.35
426,800
Nov 19, 2025
83.32
84.08
77.21
80.27
77.63
563,200
Nov 18, 2025
84.00
86.45
83.13
85.81
82.99
334,500
Nov 17, 2025
87.30
87.44
83.58
83.82
81.07
278,600
Nov 14, 2025
87.46
88.69
86.09
87.43
84.56
212,700
Nov 13, 2025
88.50
90.12
87.15
87.48
84.61
148,200
Nov 12, 2025
87.76
89.20
87.10
88.56
85.65
179,800
Nov 11, 2025
87.82
88.28
86.66
87.67
84.79
245,300
Nov 10, 2025
87.50
88.92
86.17
87.04
84.18
302,000
Nov 7, 2025
87.63
88.28
86.50
87.38
84.51
201,500
Nov 6, 2025
90.08
92.31
86.84
87.74
84.86
207,100
Nov 5, 2025
89.22
92.20
88.93
91.25
88.25
225,600
Nov 4, 2025
90.27
90.76
88.83
89.58
86.64
243,400
Nov 3, 2025
88.98
90.89
87.47
90.58
87.61
345,900
Oct 31, 2025
88.87
89.63
87.64
89.15
86.22
233,300
Oct 30, 2025
91.31
92.84
89.31
89.41
86.47
216,200
Oct 29, 2025
95.22
96.09
91.35
91.70
88.69
204,600
