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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$106.90$141.8774,200——
2021-12-30$105.38$139.8576,500——
2021-12-29$106.09$140.7966,500——
2021-12-28$105.15$139.55129,900——
2021-12-27$103.73$137.66141,300——
2021-12-23$102.14$135.5597,400——
2021-12-22$101.12$134.20153,800——
2021-12-21$97.53$129.43108,200——
2021-12-20$94.48$125.39166,800——
2021-12-17$94.90$125.94583,800——
2021-12-16$93.79$124.47155,300——
2021-12-15$94.77$125.77157,600——
2021-12-14$93.46$124.03166,900——
2021-12-13$93.88$124.2661,000——
2021-12-10$96.54$127.7868,700——
2021-12-09$95.07$125.8362,900——
2021-12-08$95.48$126.38100,700——
2021-12-07$96.54$127.78139,900——
2021-12-06$93.73$124.0697,000——
2021-12-03$90.54$119.8489,800——
2021-12-02$92.01$121.78130,200——
2021-12-01$89.39$118.32146,100——
2021-11-30$87.83$116.25128,800——
2021-11-29$88.48$117.11120,400——
2021-11-26$85.14$112.6953,000——
2021-11-24$88.88$117.6448,700——
2021-11-23$91.09$120.57104,700——
2021-11-22$91.65$121.3162,000——
2021-11-19$92.56$122.5182,200——
2021-11-18$93.92$124.31107,000——
2021-11-17$96.08$127.1766,800——
2021-11-16$95.79$126.7981,800——
2021-11-15$93.42$123.6570,100——
2021-11-12$93.16$123.3036,800——
2021-11-11$92.58$122.5458,500——
2021-11-10$92.58$122.5472,100——
2021-11-09$94.18$124.66109,500——
2021-11-08$94.17$124.64103,700——
2021-11-05$95.02$125.77116,200——
2021-11-04$91.55$121.17103,100——
2021-11-03$90.94$120.37139,300——
2021-11-02$90.01$119.14100,000——
2021-11-01$90.91$120.33119,200——
2021-10-29$92.38$122.27146,700——
2021-10-28$89.93$119.03153,800——
2021-10-27$85.00$112.50106,800——
2021-10-26$83.73$110.82107,000——
2021-10-25$77.85$103.0450,000——
2021-10-22$76.81$101.6639,100——
2021-10-21$76.07$100.6872,500——
2021-10-20$75.89$100.4550,800——
2021-10-19$76.19$100.8491,100——
2021-10-18$77.90$103.1154,800——
2021-10-15$79.39$105.0892,400——
2021-10-14$78.23$103.5449,800——
2021-10-13$77.87$103.0752,200——
2021-10-12$77.66$102.7970,000——
2021-10-11$77.19$102.1770,200——
2021-10-08$78.00$103.2470,000——
2021-10-07$79.14$104.75152,600——
2021-10-06$78.96$104.5186,200——
2021-10-05$78.16$103.4584,700——
2021-10-04$77.03$101.9692,900——
2021-10-01$77.25$102.25137,300——
2021-09-30$74.77$98.96159,100——
2021-09-29$73.93$97.8587,300——
2021-09-28$73.50$97.28172,900——
2021-09-27$72.88$96.4665,600——
2021-09-24$71.28$94.3596,600——
2021-09-23$71.00$93.97106,900——
2021-09-22$69.38$91.8357,100——
2021-09-21$68.61$90.8152,100——
2021-09-20$67.77$89.7093,400——
2021-09-17$69.66$92.20228,200——
2021-09-16$69.13$91.5054,900——
2021-09-15$69.91$92.53106,100——
2021-09-14$69.40$91.86121,100——
2021-09-13$70.48$92.9676,500——
2021-09-10$70.76$93.3273,000——
2021-09-09$72.69$95.8749,300——
2021-09-08$73.58$97.04104,800——
2021-09-07$74.30$97.9961,600——
2021-09-03$74.62$98.4258,500——
2021-09-02$74.50$98.2684,100——
2021-09-01$73.26$96.6253,800——
2021-08-31$72.54$95.6789,000——
2021-08-30$73.37$96.7755,500——
2021-08-27$73.80$97.3373,700——
2021-08-26$72.56$95.7053,200——
2021-08-25$73.49$96.9337,900——
2021-08-24$74.11$97.7473,900——
2021-08-23$74.24$97.9180,500——
2021-08-20$73.25$96.6170,600——
2021-08-19$72.00$94.9695,800——
2021-08-18$70.38$92.8247,900——
2021-08-17$71.17$93.8792,100——
2021-08-16$74.12$97.7675,600——
2021-08-13$74.11$97.74111,100——
2021-08-12$73.45$96.87173,900——
2021-08-11$76.62$101.05134,700——
2021-08-10$77.71$102.49206,100——
2021-08-09$79.20$104.4680,900——
2021-08-06$79.42$104.7566,600——
2021-08-05$78.84$103.9886,000——
2021-08-04$77.47$102.1774,300——
2021-08-03$78.05$102.9495,500——
2021-08-02$76.46$100.8462,400——
2021-07-30$76.87$101.3856,700——
2021-07-29$75.89$100.09167,100——
2021-07-28$76.42$100.7966,700——
2021-07-27$75.76$99.9276,500——
2021-07-26$77.16$101.77110,900——
2021-07-23$75.25$99.2548,000——
2021-07-22$73.89$97.4589,200——
2021-07-21$75.85$100.04126,800——
2021-07-20$73.59$97.06213,400——
2021-07-19$67.55$89.0959,300——
2021-07-16$68.84$90.7939,100——
2021-07-15$69.86$92.1449,800——
2021-07-14$69.30$91.4042,800——
2021-07-13$70.41$92.8645,200——
2021-07-12$71.69$94.5553,700——
2021-07-09$71.82$94.72117,100——
2021-07-08$70.22$92.6183,300——
2021-07-07$71.53$94.34170,900——
2021-07-06$71.01$93.6592,000——
2021-07-02$71.79$94.6859,200——
2021-07-01$72.56$95.70158,800——
2021-06-30$72.00$94.9692,100——
2021-06-29$72.38$95.4678,600——
2021-06-28$72.92$96.17115,200——
2021-06-25$72.17$95.18720,100——
2021-06-24$73.50$96.9484,700——
2021-06-23$72.68$95.8672,700——
2021-06-22$73.43$96.8573,300——
2021-06-21$72.36$95.43119,500——
2021-06-18$71.62$94.46126,100——
2021-06-17$73.04$96.3363,900——
2021-06-16$73.39$96.7994,500——
2021-06-15$75.04$98.9766,600——
2021-06-14$75.81$99.9864,800——
2021-06-11$76.87$101.0564,500——
2021-06-10$75.87$99.7442,300——
2021-06-09$76.97$101.1846,500——
2021-06-08$77.95$102.4757,000——
2021-06-07$77.43$101.7987,000——
2021-06-04$76.52$100.5939,700——
2021-06-03$76.43$100.4773,100——
2021-06-02$76.16$100.1263,700——
2021-06-01$76.47$100.5395,000——
2021-05-28$76.48$100.5467,300——
2021-05-27$76.77$100.9291,800——
2021-05-26$76.01$99.9291,400——
2021-05-25$73.37$96.4560,700——
2021-05-24$74.19$97.5362,400——
2021-05-21$74.59$98.0639,200——
2021-05-20$74.72$98.2352,900——
2021-05-19$74.57$98.0343,800——
2021-05-18$74.32$97.7045,200——
2021-05-17$75.07$98.6948,000——
2021-05-14$75.62$99.4182,300——
2021-05-13$72.59$95.43108,500——
2021-05-12$71.41$93.88121,300——
2021-05-11$70.56$92.76128,400——
2021-05-10$72.33$95.0880,300——
2021-05-07$74.86$98.4171,400——
2021-05-06$74.14$97.4651,900——
2021-05-05$74.21$97.5629,800——
2021-05-04$74.05$97.3564,000——
2021-05-03$74.28$97.65123,500——
2021-04-30$73.60$96.7574,500——
2021-04-29$73.78$96.9978,700——
2021-04-28$74.13$97.4563,800——
2021-04-27$74.98$98.5784,200——
2021-04-26$75.35$99.0666,400——
2021-04-23$76.06$99.9963,200——
2021-04-22$74.49$97.9289,600——
2021-04-21$75.31$99.0098,800——
2021-04-20$69.96$91.9765,000——
2021-04-19$71.44$93.9157,600——
2021-04-16$71.86$94.4755,800——
2021-04-15$71.86$94.4749,400——
2021-04-14$71.31$93.7447,200——
2021-04-13$70.94$93.2665,200——
2021-04-12$71.34$93.7821,100——
2021-04-09$71.35$93.8037,600——
2021-04-08$71.00$93.3476,700——
2021-04-07$70.80$93.0740,400——
2021-04-06$71.14$93.5256,800——
2021-04-05$72.02$94.6840,200——
2021-04-01$71.51$94.0145,100——
2021-03-31$70.93$93.24103,300——
2021-03-30$72.10$94.7858,800——
2021-03-29$70.75$93.01112,700——
2021-03-26$71.10$93.4795,500——
2021-03-25$70.47$92.64114,700——
2021-03-24$69.27$91.0697,600——
2021-03-23$70.46$92.6392,300——
2021-03-22$71.96$94.6075,900——
2021-03-19$72.16$94.86297,400——
2021-03-18$74.77$98.2997,000——
2021-03-17$76.41$100.4586,600——
2021-03-16$76.70$100.8363,800——
2021-03-15$76.75$100.90141,200——
2021-03-12$75.75$99.5881,300——
2021-03-11$73.95$96.8984,100——
2021-03-10$73.00$95.6494,200——
2021-03-09$72.15$94.5375,100——
2021-03-08$72.97$95.6084,600——
2021-03-05$71.47$93.64141,100——
2021-03-04$69.99$91.70157,200——
2021-03-03$72.75$95.31223,200——
2021-03-02$72.13$94.50175,100——
2021-03-01$75.22$98.55102,300——
2021-02-26$73.17$95.8695,900——
2021-02-25$72.37$94.8277,500——
2021-02-24$73.60$96.43101,800——
2021-02-23$70.55$92.43129,200——
2021-02-22$71.07$93.11112,000——
2021-02-19$68.82$90.1689,700——
2021-02-18$67.72$88.7282,700——
2021-02-17$66.80$87.5268,800——
2021-02-16$67.95$89.02102,600——
2021-02-12$67.22$88.0780,400——
2021-02-11$67.74$88.7587,600——
2021-02-10$68.20$89.3582,200——
2021-02-09$69.13$90.57107,200——
2021-02-08$68.79$90.1360,900——
2021-02-05$67.47$88.4046,600——
2021-02-04$67.06$87.8666,500——
2021-02-03$64.23$84.1569,900——
2021-02-02$64.40$84.37120,400——
2021-02-01$64.92$85.06107,700——
2021-01-29$62.18$81.47122,400——
2021-01-28$62.66$82.0991,300——
2021-01-27$62.61$82.03101,600——
2021-01-26$62.89$82.4071,900——
2021-01-25$60.48$79.24110,900——
2021-01-22$59.17$77.5290,500——
2021-01-21$61.34$80.36127,000——
2021-01-20$62.39$81.74232,300——
2021-01-19$61.81$80.98166,100——
2021-01-15$60.95$79.85116,600——
2021-01-14$61.49$80.5680,800——
2021-01-13$60.50$79.26161,800——
2021-01-12$59.74$78.2787,700——
2021-01-11$59.92$78.5078,200——
2021-01-08$61.14$80.1071,300——
2021-01-07$61.80$80.97118,500——
2021-01-06$63.34$82.99207,500——
2021-01-05$61.59$80.69132,400——
2021-01-04$59.24$77.61111,700——