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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$60.49$79.2565,500——
2020-12-30$60.01$78.6257,500——
2020-12-29$60.10$78.7466,400——
2020-12-28$60.54$79.3286,300——
2020-12-24$59.39$77.8144,200——
2020-12-23$59.48$77.93130,200——
2020-12-22$58.88$77.1487,600——
2020-12-21$58.24$76.30248,400——
2020-12-18$58.43$76.55548,700——
2020-12-17$58.39$76.50145,700——
2020-12-16$58.03$76.03207,700——
2020-12-15$58.05$76.05193,700——
2020-12-14$56.64$74.21212,200——
2020-12-11$56.11$73.51150,000——
2020-12-10$56.68$74.2678,200——
2020-12-09$56.71$74.30136,900——
2020-12-08$57.34$75.1281,100——
2020-12-07$57.66$75.54200,600——
2020-12-04$57.91$75.8788,700——
2020-12-03$57.00$74.68113,800——
2020-12-02$55.61$72.86183,500——
2020-12-01$55.75$73.04134,300——
2020-11-30$54.31$71.15136,400——
2020-11-27$55.38$72.5641,900——
2020-11-25$55.97$73.33116,000——
2020-11-24$56.72$74.31147,200——
2020-11-23$53.57$70.1887,300——
2020-11-20$53.00$69.44133,500——
2020-11-19$53.27$69.79100,300——
2020-11-18$53.27$69.79135,500——
2020-11-17$57.08$74.78149,000——
2020-11-16$56.55$74.09182,100——
2020-11-13$54.27$71.10159,500——
2020-11-12$55.52$72.74202,700——
2020-11-11$55.71$72.99225,000——
2020-11-10$55.49$72.70321,900——
2020-11-09$53.38$69.94312,100——
2020-11-06$46.55$60.9974,600——
2020-11-05$46.12$60.4293,400——
2020-11-04$45.54$59.66115,600——
2020-11-03$43.65$57.19167,000——
2020-11-02$41.72$54.66108,600——
2020-10-30$41.06$53.79145,200——
2020-10-29$43.44$56.91181,200——
2020-10-28$41.82$54.79313,600——
2020-10-27$39.34$51.54116,000——
2020-10-26$40.16$52.6274,500——
2020-10-23$41.30$54.1192,700——
2020-10-22$41.76$54.7187,900——
2020-10-21$41.13$53.8987,800——
2020-10-20$40.25$52.73103,900——
2020-10-19$40.38$52.90158,000——
2020-10-16$40.97$53.6874,800——
2020-10-15$40.94$53.64100,900——
2020-10-14$41.42$54.2789,400——
2020-10-13$41.65$54.5788,000——
2020-10-12$41.87$54.8662,200——
2020-10-09$41.12$53.8777,100——
2020-10-08$40.91$53.6077,500——
2020-10-07$40.01$52.42135,000——
2020-10-06$39.94$52.33113,200——
2020-10-05$39.62$51.91101,800——
2020-10-02$38.58$50.55114,000——
2020-10-01$37.63$49.3089,500——
2020-09-30$37.35$48.93137,200——
2020-09-29$37.06$48.55105,300——
2020-09-28$37.50$49.13102,200——
2020-09-25$37.03$48.5276,000——
2020-09-24$36.94$48.4072,200——
2020-09-23$37.21$48.75127,500——
2020-09-22$37.93$49.69112,700——
2020-09-21$37.69$49.3893,400——
2020-09-18$39.24$51.41287,200——
2020-09-17$40.45$53.00112,000——
2020-09-16$41.53$54.41115,800——
2020-09-15$40.72$53.35123,300——
2020-09-14$40.89$53.57128,900——
2020-09-11$40.70$53.32188,900——
2020-09-10$40.97$53.68170,800——
2020-09-09$41.57$54.46214,900——
2020-09-08$44.94$58.88110,200——
2020-09-04$45.03$59.0072,200——
2020-09-03$45.17$59.18116,300——
2020-09-02$45.20$59.22110,500——
2020-09-01$45.08$59.0673,700——
2020-08-31$44.67$58.52122,800——
2020-08-28$45.21$59.2386,700——
2020-08-27$45.10$59.09152,600——
2020-08-26$45.20$59.22143,600——
2020-08-25$46.42$60.82309,900——
2020-08-24$43.43$56.9088,300——
2020-08-21$42.59$55.8068,200——
2020-08-20$42.47$55.6461,900——
2020-08-19$43.24$56.65121,600——
2020-08-18$44.55$58.37115,200——
2020-08-17$45.49$59.6095,800——
2020-08-14$46.40$60.7995,200——
2020-08-13$46.40$60.79102,100——
2020-08-12$47.37$62.06195,100——
2020-08-11$44.78$58.67420,600——
2020-08-10$45.34$59.40151,800——
2020-08-07$44.47$58.26100,800——
2020-08-06$43.48$56.97369,000——
2020-08-05$42.38$55.5279,900——
2020-08-04$41.12$53.8789,300——
2020-08-03$40.61$53.2187,400——
2020-07-31$40.89$53.57135,600——
2020-07-30$41.65$54.5788,200——
2020-07-29$41.71$54.65160,100——
2020-07-28$40.89$53.5790,100——
2020-07-27$41.64$54.55111,000——
2020-07-24$42.08$55.13199,700——
2020-07-23$44.23$57.95150,700——
2020-07-22$44.05$57.7199,200——
2020-07-21$44.33$58.0872,400——
2020-07-20$44.10$57.7885,500——
2020-07-17$44.38$58.1470,000——
2020-07-16$45.44$59.53104,300——
2020-07-15$46.16$60.48145,200——
2020-07-14$44.51$58.31111,800——
2020-07-13$44.28$58.01183,800——
2020-07-10$43.77$57.35356,400——
2020-07-09$44.16$57.86105,900——
2020-07-08$45.55$59.68109,900——
2020-07-07$46.86$61.3990,800——
2020-07-06$47.80$62.6373,400——
2020-07-02$47.93$62.80102,800——
2020-07-01$47.16$61.79147,600——
2020-06-30$48.15$63.08156,000——
2020-06-29$47.54$62.28150,800——
2020-06-26$44.10$57.78339,100——
2020-06-25$45.25$59.28123,800——
2020-06-24$44.62$58.46171,800——
2020-06-23$46.78$61.29112,100——
2020-06-22$46.29$60.6585,600——
2020-06-19$46.81$61.33182,600——
2020-06-18$47.03$61.6281,300——
2020-06-17$47.44$62.15154,900——
2020-06-16$47.84$62.68127,900——
2020-06-15$46.41$60.8098,400——
2020-06-12$45.59$59.73109,200——
2020-06-11$45.26$59.30158,200——
2020-06-10$47.53$62.27101,400——
2020-06-09$48.77$63.90101,800——
2020-06-08$49.95$65.44111,800——
2020-06-05$50.49$66.15131,700——
2020-06-04$47.69$62.4896,300——
2020-06-03$47.73$62.53107,300——
2020-06-02$45.79$59.9963,400——
2020-06-01$45.94$60.19131,300——
2020-05-29$46.41$60.80198,500——
2020-05-28$46.53$60.96140,900——
2020-05-27$48.58$63.65209,600——
2020-05-26$46.45$60.86132,100——
2020-05-22$43.24$56.6588,800——
2020-05-21$43.34$56.78166,100——
2020-05-20$43.42$56.89150,000——
2020-05-19$41.75$54.70185,900——
2020-05-18$41.70$54.63245,700——
2020-05-15$39.33$51.53401,600——
2020-05-14$39.55$51.82250,500——
2020-05-13$39.48$51.72415,800——
2020-05-12$41.67$54.59385,500——
2020-05-11$44.35$58.11261,100——
2020-05-08$44.46$58.25159,600——
2020-05-07$43.53$57.03131,500——
2020-05-06$43.08$56.44360,700——
2020-05-05$42.93$56.24154,700——
2020-05-04$44.33$58.08203,500——
2020-05-01$42.55$55.75189,000——
2020-04-30$44.69$58.55207,000——
2020-04-29$45.99$60.25253,600——
2020-04-28$44.99$58.94204,400——
2020-04-27$44.22$57.94216,600——
2020-04-24$43.47$56.95274,700——
2020-04-23$40.54$53.11178,700——
2020-04-22$44.87$58.7990,200——
2020-04-21$44.46$58.25231,600——
2020-04-20$46.96$61.52169,200——
2020-04-17$47.72$62.52141,400——
2020-04-16$42.78$56.05121,600——
2020-04-15$44.53$58.34140,300——
2020-04-14$47.72$62.52135,300——
2020-04-13$45.45$59.55109,900——
2020-04-09$48.13$63.06134,300——
2020-04-08$44.92$58.8594,900——
2020-04-07$45.65$59.81178,700——
2020-04-06$45.75$59.94141,700——
2020-04-03$41.65$54.57156,800——
2020-04-02$43.83$57.42110,800——
2020-04-01$40.32$52.83148,000——
2020-03-31$46.35$60.73186,900——
2020-03-30$49.77$65.21106,000——
2020-03-27$47.87$62.2899,800——
2020-03-26$49.24$64.07198,400——
2020-03-25$45.58$59.31130,200——
2020-03-24$45.37$59.03130,800——
2020-03-23$38.25$49.77219,400——
2020-03-20$35.29$45.92222,600——
2020-03-19$49.17$63.98183,300——
2020-03-18$45.01$58.56149,200——
2020-03-17$45.69$59.45143,100——
2020-03-16$42.45$55.23126,500——
2020-03-13$50.68$65.94132,000——
2020-03-12$44.99$58.54146,500——
2020-03-11$52.66$68.52141,200——
2020-03-10$55.37$72.04115,100——
2020-03-09$52.73$68.6196,200——
2020-03-06$56.32$73.28140,400——
2020-03-05$54.42$70.81104,500——
2020-03-04$57.53$74.8583,500——
2020-03-03$57.40$74.68178,100——
2020-03-02$62.38$81.16111,300——
2020-02-28$60.06$78.15176,200——
2020-02-27$59.75$77.74159,800——
2020-02-26$58.59$76.23142,900——
2020-02-25$60.72$79.0092,200——
2020-02-24$64.12$83.4355,700——
2020-02-21$68.24$88.7967,600——
2020-02-20$69.41$90.3148,200——
2020-02-19$69.25$90.1046,800——
2020-02-18$69.45$90.3658,300——
2020-02-14$69.99$91.0755,400——
2020-02-13$68.96$89.7360,200——
2020-02-12$68.86$89.6085,600——
2020-02-11$69.02$89.8058,000——
2020-02-10$68.65$89.3262,300——
2020-02-07$69.17$90.0060,300——
2020-02-06$70.63$91.9074,800——
2020-02-05$70.82$92.1549,900——
2020-02-04$69.85$90.8853,900——
2020-02-03$70.40$91.6092,300——
2020-01-31$69.11$89.9281,400——
2020-01-30$70.22$91.3664,400——
2020-01-29$70.42$91.6371,700——
2020-01-28$72.57$94.4281,100——
2020-01-27$70.64$91.9146,700——
2020-01-24$71.92$93.5859,600——
2020-01-23$72.67$94.5587,700——
2020-01-22$73.06$95.0660,300——
2020-01-21$73.06$95.0695,700——
2020-01-17$73.67$95.8563,200——
2020-01-16$74.38$96.7864,200——
2020-01-15$74.20$96.54186,700——
2020-01-14$72.19$93.93216,700——
2020-01-13$72.05$93.7573,700——
2020-01-10$71.51$93.0476,500——
2020-01-09$71.97$93.64103,900——
2020-01-08$71.12$92.5495,800——
2020-01-07$71.76$93.3762,500——
2020-01-06$71.53$93.0780,800——
2020-01-03$71.93$93.5988,100——
2020-01-02$72.51$94.34130,600——