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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$72.71$94.60106,500——
2019-12-30$73.09$95.1055,800——
2019-12-27$72.61$94.0561,100——
2019-12-26$72.15$93.4532,400——
2019-12-24$72.06$93.3324,500——
2019-12-23$71.25$92.2876,800——
2019-12-20$72.25$93.58290,100——
2019-12-19$70.54$91.36138,700——
2019-12-18$70.50$91.3181,000——
2019-12-17$70.93$91.8780,300——
2019-12-16$71.42$92.50102,400——
2019-12-13$71.72$92.89116,600——
2019-12-12$72.26$93.59129,800——
2019-12-11$71.55$92.6771,500——
2019-12-10$72.18$93.49108,400——
2019-12-09$71.87$93.09109,100——
2019-12-06$72.82$94.3280,100——
2019-12-05$71.56$92.69100,300——
2019-12-04$70.51$91.3378,600——
2019-12-03$69.87$90.5061,600——
2019-12-02$70.28$91.0383,900——
2019-11-29$70.49$91.3035,800——
2019-11-27$71.47$92.57138,800——
2019-11-26$68.28$88.44108,900——
2019-11-25$69.05$89.4399,000——
2019-11-22$67.65$87.6299,600——
2019-11-21$68.76$89.06309,700——
2019-11-20$77.20$99.9993,100——
2019-11-19$78.27$101.38133,700——
2019-11-18$75.05$97.21177,600——
2019-11-15$75.43$97.70129,000——
2019-11-14$76.80$99.4783,900——
2019-11-13$77.11$99.87139,400——
2019-11-12$75.86$98.25222,300——
2019-11-11$76.18$98.67130,800——
2019-11-08$77.17$99.9564,000——
2019-11-07$77.74$100.6973,300——
2019-11-06$78.20$101.2999,200——
2019-11-05$78.67$101.89112,400——
2019-11-04$78.04$101.0885,500——
2019-11-01$77.08$99.83110,500——
2019-10-31$77.43$100.2984,900——
2019-10-30$77.02$99.7667,300——
2019-10-29$75.57$97.8882,200——
2019-10-28$75.06$97.2252,900——
2019-10-25$74.50$96.4960,900——
2019-10-24$73.78$95.5690,300——
2019-10-23$72.61$94.0541,400——
2019-10-22$71.93$93.1666,000——
2019-10-21$72.11$93.4058,100——
2019-10-18$71.86$93.0752,000——
2019-10-17$71.92$93.1577,500——
2019-10-16$71.15$92.1581,200——
2019-10-15$70.49$91.30101,300——
2019-10-14$71.30$92.3597,400——
2019-10-11$70.82$91.7380,000——
2019-10-10$69.51$90.0385,300——
2019-10-09$68.89$89.2348,100——
2019-10-08$68.45$88.6683,300——
2019-10-07$70.66$91.5274,500——
2019-10-04$70.95$91.9065,500——
2019-10-03$69.95$90.6078,600——
2019-10-02$71.12$92.12109,300——
2019-10-01$70.79$91.69109,500——
2019-09-30$69.97$90.63108,600——
2019-09-27$68.10$88.20130,900——
2019-09-26$68.09$87.8373,100——
2019-09-25$67.94$87.6481,700——
2019-09-24$67.75$87.4070,700——
2019-09-23$68.06$87.8046,200——
2019-09-20$67.61$87.22135,100——
2019-09-19$67.42$86.97106,500——
2019-09-18$66.34$85.5897,600——
2019-09-17$67.65$87.2768,900——
2019-09-16$67.60$87.20118,100——
2019-09-13$67.35$86.8866,400——
2019-09-12$66.36$85.60107,000——
2019-09-11$64.84$83.6492,900——
2019-09-10$64.04$82.6170,800——
2019-09-09$64.05$82.6263,400——
2019-09-06$64.79$83.58107,700——
2019-09-05$65.04$83.90162,200——
2019-09-04$64.76$83.5454,500——
2019-09-03$64.28$82.92100,300——
2019-08-30$64.29$82.9377,900——
2019-08-29$65.61$84.64105,200——
2019-08-28$65.03$83.8997,000——
2019-08-27$64.91$83.7391,700——
2019-08-26$64.67$83.4254,900——
2019-08-23$63.86$82.3867,900——
2019-08-22$66.08$85.2449,100——
2019-08-21$66.60$85.9155,200——
2019-08-20$66.07$85.2365,700——
2019-08-19$66.87$86.2681,400——
2019-08-16$65.93$85.05396,600——
2019-08-15$65.91$85.0279,300——
2019-08-14$65.66$84.7074,300——
2019-08-13$67.14$86.6179,700——
2019-08-12$66.21$85.41105,000——
2019-08-09$67.41$86.96108,800——
2019-08-08$68.36$88.18101,400——
2019-08-07$66.05$85.20107,000——
2019-08-06$67.00$86.43123,000——
2019-08-05$65.26$84.18114,200——
2019-08-02$68.08$87.82102,000——
2019-08-01$69.10$89.1486,300——
2019-07-31$69.28$89.37195,400——
2019-07-30$70.41$90.8391,400——
2019-07-29$68.92$88.9184,400——
2019-07-26$68.62$88.5264,600——
2019-07-25$67.88$87.5699,900——
2019-07-24$68.67$88.58100,400——
2019-07-23$66.60$85.9179,600——
2019-07-22$66.62$85.94105,900——
2019-07-19$66.70$86.04105,600——
2019-07-18$66.82$86.2083,700——
2019-07-17$65.91$85.0296,200——
2019-07-16$66.43$85.6995,500——
2019-07-15$65.34$84.2966,900——
2019-07-12$64.72$83.4969,500——
2019-07-11$64.82$83.6264,500——
2019-07-10$63.83$82.3471,800——
2019-07-09$64.21$82.8383,700——
2019-07-08$64.87$83.68116,200——
2019-07-05$64.33$82.9859,300——
2019-07-03$64.72$83.4978,300——
2019-07-02$64.00$82.56242,800——
2019-07-01$64.65$83.40135,300——
2019-06-28$66.49$85.77625,000——
2019-06-27$64.20$82.82153,000——
2019-06-26$64.14$82.38146,300——
2019-06-25$65.82$84.54100,500——
2019-06-24$66.60$85.5476,600——
2019-06-21$67.74$87.01169,900——
2019-06-20$66.51$85.4383,500——
2019-06-19$67.20$86.31144,000——
2019-06-18$66.87$85.8989,300——
2019-06-17$66.36$85.24214,400——
2019-06-14$66.84$85.8575,200——
2019-06-13$67.09$86.1738,100——
2019-06-12$67.37$86.5372,200——
2019-06-11$67.67$86.9298,000——
2019-06-10$68.54$88.04149,300——
2019-06-07$66.39$85.27151,800——
2019-06-06$65.36$83.9573,600——
2019-06-05$65.33$83.9199,500——
2019-06-04$66.09$84.8974,900——
2019-06-03$64.68$83.0880,100——
2019-05-31$64.78$83.21196,800——
2019-05-30$65.40$84.0084,000——
2019-05-29$65.34$83.9388,100——
2019-05-28$66.33$85.2096,200——
2019-05-24$66.30$85.1654,800——
2019-05-23$66.94$85.98103,700——
2019-05-22$67.79$87.07123,400——
2019-05-21$67.57$86.7971,700——
2019-05-20$67.54$86.7564,300——
2019-05-17$67.18$86.2974,100——
2019-05-16$68.32$87.7593,700——
2019-05-15$69.13$88.7962,500——
2019-05-14$67.92$87.2469,900——
2019-05-13$68.26$87.6864,500——
2019-05-10$69.33$89.0556,500——
2019-05-09$69.65$89.4676,000——
2019-05-08$70.18$90.14143,500——
2019-05-07$69.30$89.01109,600——
2019-05-06$72.75$93.44102,800——
2019-05-03$73.10$93.8972,100——
2019-05-02$72.17$92.7057,900——
2019-05-01$71.18$91.43177,800——
2019-04-30$72.49$93.1190,000——
2019-04-29$72.83$93.5576,500——
2019-04-26$71.27$91.54266,900——
2019-04-25$71.31$91.59237,800——
2019-04-24$75.38$96.8297,700——
2019-04-23$74.60$95.8281,100——
2019-04-22$73.71$94.6864,400——
2019-04-18$74.32$95.4681,200——
2019-04-17$74.94$96.2671,000——
2019-04-16$74.49$95.6874,000——
2019-04-15$74.97$96.3062,000——
2019-04-12$74.48$95.67162,200——
2019-04-11$74.66$95.9069,100——
2019-04-10$74.16$95.25128,900——
2019-04-09$74.58$95.79148,800——
2019-04-08$76.89$98.7678,400——
2019-04-05$76.78$98.62171,600——
2019-04-04$76.08$97.72103,200——
2019-04-03$76.25$97.94144,200——
2019-04-02$75.67$97.19104,100——
2019-04-01$75.50$96.98130,600——
2019-03-29$75.87$97.45176,200——
2019-03-28$75.90$97.49149,600——
2019-03-27$76.20$97.5299,400——
2019-03-26$76.52$97.93129,500——
2019-03-25$76.00$97.2794,800——
2019-03-22$75.13$96.1594,800——
2019-03-21$76.86$98.37137,600——
2019-03-20$76.19$97.51157,300——
2019-03-19$76.96$98.49116,900——
2019-03-18$77.30$98.93142,200——
2019-03-15$76.76$98.24212,400——
2019-03-14$76.27$97.61691,500——
2019-03-13$75.55$96.69517,600——
2019-03-12$77.55$99.25232,700——
2019-03-11$77.96$99.77164,700——
2019-03-08$78.28$100.1878,000——
2019-03-07$78.32$100.2372,400——
2019-03-06$78.88$100.95176,500——
2019-03-05$78.51$100.48181,700——
2019-03-04$76.80$98.29224,700——
2019-03-01$75.24$96.29236,000——
2019-02-28$73.77$94.4179,300——
2019-02-27$72.96$93.3871,700——
2019-02-26$73.71$94.33124,700——
2019-02-25$74.55$95.41131,300——
2019-02-22$75.96$97.21121,600——
2019-02-21$73.43$93.9852,200——
2019-02-20$72.83$93.21105,500——
2019-02-19$71.97$92.1181,200——
2019-02-15$70.69$90.4765,500——
2019-02-14$70.30$89.9769,200——
2019-02-13$71.02$90.8955,400——
2019-02-12$69.59$89.06104,300——
2019-02-11$68.82$88.0874,600——
2019-02-08$68.89$88.1760,500——
2019-02-07$68.02$87.0574,700——
2019-02-06$67.63$86.5562,300——
2019-02-05$66.49$85.0963,000——
2019-02-04$66.28$84.8394,700——
2019-02-01$66.25$84.7961,400——
2019-01-31$66.46$85.0662,600——
2019-01-30$66.27$84.8168,600——
2019-01-29$66.99$85.73133,900——
2019-01-28$62.17$79.5764,000——
2019-01-25$63.40$81.1485,400——
2019-01-24$62.14$79.5361,700——
2019-01-23$62.82$80.4071,900——
2019-01-22$61.59$78.8260,300——
2019-01-18$62.53$80.0378,300——
2019-01-17$61.62$78.86123,200——
2019-01-16$59.70$76.40102,300——
2019-01-15$59.20$75.76116,900——
2019-01-14$58.99$75.5089,800——
2019-01-11$60.57$77.5292,200——
2019-01-10$61.08$78.17126,600——
2019-01-09$61.88$79.19241,800——
2019-01-08$61.97$79.31129,500——
2019-01-07$62.47$79.95125,900——
2019-01-04$63.77$81.61169,400——
2019-01-03$63.92$81.81150,800——
2019-01-02$65.42$83.73125,400——