NASDAQ:IPAR | Historical Stock Price | INTERPARFUMS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1988-02-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.21$0.85$3.41$13.69$55.01$221.031988-02-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$2.81$2.810——
1999-12-30$2.81$2.8111,813——
1999-12-29$2.89$2.896,750——
1999-12-28$2.85$2.850——
1999-12-27$2.85$2.856,750——
1999-12-23$2.74$2.740——
1999-12-22$2.74$2.746,413——
1999-12-21$2.78$2.780——
1999-12-20$2.78$2.781,688——
1999-12-17$2.81$2.814,050——
1999-12-16$2.70$2.700——
1999-12-15$2.70$2.700——
1999-12-14$2.70$2.704,725——
1999-12-13$2.70$2.7031,388——
1999-12-10$2.63$2.6323,625——
1999-12-09$2.67$2.67338——
1999-12-08$2.63$2.630——
1999-12-07$2.63$2.631,350——
1999-12-06$2.63$2.630——
1999-12-03$2.63$2.630——
1999-12-02$2.63$2.634,050——
1999-12-01$2.63$2.630——
1999-11-30$2.63$2.638,775——
1999-11-29$2.63$2.6318,225——
1999-11-26$2.74$2.7413,163——
1999-11-24$2.70$2.70338——
1999-11-23$2.74$2.7423,625——
1999-11-22$2.70$2.7038,813——
1999-11-19$2.74$2.7422,613——
1999-11-18$2.91$2.912,700——
1999-11-17$2.96$2.961,688——
1999-11-16$2.98$2.9817,550——
1999-11-15$2.96$2.960——
1999-11-12$2.96$2.961,350——
1999-11-11$2.91$2.917,763——
1999-11-10$2.96$2.960——
1999-11-09$2.96$2.9673,913——
1999-11-08$2.96$2.9618,225——
1999-11-05$3.00$3.002,025——
1999-11-04$3.02$3.0214,850——
1999-11-03$3.04$3.040——
1999-11-02$3.04$3.0415,188——
1999-11-01$3.04$3.04675——
1999-10-29$3.04$3.041,350——
1999-10-28$3.04$3.046,750——
1999-10-27$3.04$3.04675——
1999-10-26$3.00$3.0011,138——
1999-10-25$3.07$3.0722,613——
1999-10-22$3.00$3.0010,800——
1999-10-21$3.04$3.043,713——
1999-10-20$2.96$2.961,750,275——
1999-10-19$3.11$3.1112,825——
1999-10-18$3.11$3.11519,750——
1999-10-15$2.86$2.860——
1999-10-14$2.86$2.8619,238——
1999-10-13$2.67$2.6739,150——
1999-10-12$2.78$2.780——
1999-10-11$2.78$2.780——
1999-10-08$2.78$2.78131,288——
1999-10-07$2.78$2.783,375——
1999-10-06$2.83$2.8331,050——
1999-10-05$2.81$2.81146,475——
1999-10-04$2.89$2.898,775——
1999-10-01$2.81$2.8143,875——
1999-09-30$2.81$2.8131,725——
1999-09-29$2.91$2.9110,463——
1999-09-28$2.96$2.96583,200——
1999-09-27$2.94$2.94186,300——
1999-09-24$2.91$2.91417,825——
1999-09-23$2.89$2.89177,525——
1999-09-22$2.89$2.8917,888——
1999-09-21$2.89$2.89210,263——
1999-09-20$2.93$2.931,688——
1999-09-17$2.89$2.8916,538——
1999-09-16$2.89$2.8953,325——
1999-09-15$2.89$2.89179,550——
1999-09-14$2.91$2.91345,938——
1999-09-13$2.89$2.89102,938——
1999-09-10$2.89$2.89158,288——
1999-09-09$2.89$2.89427,950——
1999-09-08$2.89$2.89356,738——
1999-09-07$2.85$2.850——
1999-09-03$2.85$2.8533,075——
1999-09-02$2.85$2.852,700——
1999-09-01$2.87$2.87338——
1999-08-31$2.85$2.85171,788——
1999-08-30$2.83$2.833,713——
1999-08-27$2.85$2.85253,800——
1999-08-26$2.85$2.8515,188——
1999-08-25$2.85$2.851,688——
1999-08-24$2.87$2.870——
1999-08-23$2.87$2.871,350——
1999-08-20$2.70$2.700——
1999-08-19$2.70$2.703,038——
1999-08-18$2.70$2.7037,125——
1999-08-17$2.81$2.8120,588——
1999-08-16$2.81$2.815,738——
1999-08-13$2.81$2.8124,975——
1999-08-12$2.80$2.801,013——
1999-08-11$2.80$2.8029,700——
1999-08-10$2.93$2.937,088——
1999-08-09$2.96$2.9629,025——
1999-08-06$2.85$2.8544,888——
1999-08-05$2.59$2.5946,913——
1999-08-04$2.30$2.3026,663——
1999-08-03$2.70$2.7025,313——
1999-08-02$2.87$2.8749,950——
1999-07-30$2.94$2.9411,138——
1999-07-29$3.07$3.07338——
1999-07-28$3.15$3.15879,188——
1999-07-27$2.76$2.762,363——
1999-07-26$2.78$2.78209,250——
1999-07-23$2.81$2.811,350——
1999-07-22$2.81$2.8111,138——
1999-07-21$2.89$2.8993,488——
1999-07-20$2.89$2.8964,463——
1999-07-19$2.94$2.94359,100——
1999-07-16$2.96$2.96330,413——
1999-07-15$2.91$2.91166,050——
1999-07-14$2.59$2.5915,188——
1999-07-13$2.59$2.5964,463——
1999-07-12$2.59$2.5930,713——
1999-07-09$2.59$2.5950,625——
1999-07-08$2.22$2.225,063——
1999-07-07$2.41$2.41675——
1999-07-06$2.41$2.4116,200——
1999-07-02$2.33$2.3315,188——
1999-07-01$2.22$2.221,013——
1999-06-30$2.41$2.4115,525——
1999-06-29$2.15$2.1524,300——
1999-06-28$2.30$2.303,375——
1999-06-25$2.35$2.35675——
1999-06-24$2.35$2.35338——
1999-06-23$2.35$2.355,063——
1999-06-22$2.37$2.374,388——
1999-06-21$2.41$2.4114,513——
1999-06-18$2.48$2.480——
1999-06-17$2.48$2.483,375——
1999-06-16$2.41$2.4156,700——
1999-06-15$2.52$2.5211,475——
1999-06-14$2.52$2.5212,825——
1999-06-11$2.52$2.520——
1999-06-10$2.52$2.520——
1999-06-09$2.52$2.5222,613——
1999-06-08$2.52$2.524,050——
1999-06-07$2.52$2.52116,100——
1999-06-04$2.44$2.44171,113——
1999-06-03$2.32$2.32217,013——
1999-06-02$2.44$2.4441,850——
1999-06-01$2.37$2.376,750——
1999-05-28$2.41$2.4110,800——
1999-05-27$2.41$2.417,763——
1999-05-26$2.41$2.4196,863——
1999-05-25$2.37$2.3743,200——
1999-05-24$2.37$2.3711,475——
1999-05-21$2.37$2.3710,125——
1999-05-20$2.41$2.416,075——
1999-05-19$2.37$2.3733,413——
1999-05-18$2.33$2.3348,938——
1999-05-17$2.30$2.3011,813——
1999-05-14$2.20$2.203,038——
1999-05-13$2.22$2.22338——
1999-05-12$2.22$2.2261,425——
1999-05-11$2.22$2.221,688——
1999-05-10$2.30$2.30935,213——
1999-05-07$2.22$2.2283,363——
1999-05-06$2.26$2.2628,013——
1999-05-05$2.19$2.1910,800——
1999-05-04$2.22$2.2256,025——
1999-05-03$2.30$2.3039,488——
1999-04-30$2.22$2.226,750——
1999-04-29$2.19$2.194,050——
1999-04-28$2.19$2.1920,250——
1999-04-27$2.15$2.150——
1999-04-26$2.15$2.155,063——
1999-04-23$2.35$2.3544,550——
1999-04-22$2.15$2.15353,025——
1999-04-21$2.07$2.07232,538——
1999-04-20$1.96$1.96222,075——
1999-04-19$1.83$1.8365,813——
1999-04-16$1.78$1.7897,538——
1999-04-15$1.78$1.78165,375——
1999-04-14$1.81$1.8189,775——
1999-04-13$1.89$1.892,025——
1999-04-12$1.78$1.787,088——
1999-04-09$1.78$1.789,113——
1999-04-08$1.80$1.8022,275——
1999-04-07$1.87$1.870——
1999-04-06$1.87$1.870——
1999-04-05$1.87$1.871,334,138——
1999-04-01$1.81$1.81107,663——
1999-03-31$1.85$1.85218,700——
1999-03-30$1.83$1.8325,650——
1999-03-29$1.93$1.9384,375——
1999-03-26$1.76$1.7627,000——
1999-03-25$1.74$1.748,438——
1999-03-24$1.74$1.74318,938——
1999-03-23$1.74$1.741,350——
1999-03-22$1.74$1.7418,900——
1999-03-19$1.80$1.80249,075——
1999-03-18$1.72$1.7228,688——
1999-03-17$1.76$1.767,425——
1999-03-16$1.78$1.7872,900——
1999-03-15$1.78$1.7882,688——
1999-03-12$1.78$1.78351,675——
1999-03-11$1.76$1.7664,125——
1999-03-10$1.74$1.74175,500——
1999-03-09$1.72$1.7289,100——
1999-03-08$1.67$1.67313,875——
1999-03-05$1.74$1.7426,325——
1999-03-04$1.70$1.7044,213——
1999-03-03$1.74$1.743,713——
1999-03-02$1.74$1.741,350——
1999-03-01$1.78$1.7818,563——
1999-02-26$1.80$1.805,738——
1999-02-25$1.85$1.8527,000——
1999-02-24$1.87$1.8759,063——
1999-02-23$1.89$1.89948,375——
1999-02-22$1.89$1.89223,425——
1999-02-19$1.89$1.89675——
1999-02-18$1.89$1.89676,350——
1999-02-17$1.89$1.897,763——
1999-02-16$1.89$1.89338——
1999-02-12$1.91$1.91390,825——
1999-02-11$1.89$1.8932,063——
1999-02-10$1.89$1.8950,963——
1999-02-09$1.89$1.8914,850——
1999-02-08$1.89$1.890——
1999-02-05$1.89$1.89569,025——
1999-02-04$1.89$1.8911,475——
1999-02-03$1.89$1.890——
1999-02-02$1.89$1.89338——
1999-02-01$1.89$1.89338——
1999-01-29$1.98$1.986,075——
1999-01-28$1.87$1.8759,400——
1999-01-27$1.83$1.8364,463——
1999-01-26$1.85$1.85154,575——
1999-01-25$1.85$1.850——
1999-01-22$1.85$1.8513,500——
1999-01-21$1.87$1.878,100——
1999-01-20$1.93$1.9317,550——
1999-01-19$1.93$1.93338——
1999-01-15$2.04$2.041,225,800——
1999-01-14$1.93$1.932,025——
1999-01-13$1.96$1.96573,750——
1999-01-12$1.93$1.934,388——
1999-01-11$2.07$2.072,025——
1999-01-08$1.93$1.9343,875——
1999-01-07$1.87$1.871,637,550——
1999-01-06$1.80$1.8017,888——
1999-01-05$1.81$1.813,375——
1999-01-04$1.85$1.8530,038——