Quantcast
IPAR

Inter Parfums, Inc. Common Stock Historical Stock Prices

$66.1
*  
0.77
1.15%
Get IPAR Alerts
*Delayed - data as of Aug. 20, 2019  -  Find a broker to begin trading IPAR now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 19-AUG-2018 TO 19-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 66.67 67.125 65.63 66.10 48,596
08/19/2019 66.56 67.94 66.1657 66.87 82,341
08/16/2019 66.07 66.8 65.17 65.93 396,954
08/15/2019 65.9 66.375 65.34 65.91 79,350
08/14/2019 66.51 66.97 65.3 65.66 74,386
08/13/2019 66.17 67.67 65.91 67.14 83,287
08/12/2019 67.18 67.9 66.07 66.21 105,154
08/09/2019 68.16 68.16 67.03 67.41 108,764
08/08/2019 66.42 68.54 66.42 68.36 101,385
08/07/2019 66.22 67.26 65.6 66.05 107,049
08/06/2019 63.805 67.91 63.46 67 122,978
08/05/2019 67.35 67.51 64.365 65.26 114,195
08/02/2019 68.93 69.31 67.94 68.08 101,978
08/01/2019 69.52 70.2 68.58 69.1 86,316
07/31/2019 70.42 71.58 69.15 69.28 195,431
07/30/2019 68.69 70.89 68.69 70.41 91,919
07/29/2019 68.68 69.3 67.74 68.92 84,393
07/26/2019 67.93 68.9 67.29 68.62 64,566
07/25/2019 68.42 69.66 67.78 67.88 99,932
07/24/2019 66.59 68.93 65.03 68.67 100,446
07/23/2019 66.83 67.53 65.09 66.6 80,042
07/22/2019 66.87 67.58 64.6115 66.62 105,869
07/19/2019 66.93 68.355 66.47 66.7 105,636
07/18/2019 65.91 67.05 64.72 66.82 83,994
07/17/2019 66.4 67.6695 65.29 65.91 96,165
07/16/2019 65.42 67.14 65.4 66.43 95,540
07/15/2019 64.56 65.47 64.45 65.34 66,874
07/12/2019 64.83 65.41 64.03 64.72 69,485
07/11/2019 64.03 64.88 63.55 64.82 64,508
07/10/2019 64.16 64.69 63.77 63.83 71,774
07/09/2019 64.94 64.94 63.75 64.21 83,661
07/08/2019 64.14 64.9 64.095 64.87 116,204
07/05/2019 64.55 64.64 63.47 64.33 59,330
07/03/2019 63.72 64.8 63.38 64.72 78,256
07/02/2019 64.76 65.21 63.88 64 242,800
07/01/2019 66.5 66.765 64.59 64.65 135,937
06/28/2019 64.6 66.71 64.6 66.49 624,971
06/27/2019 64.14 65.03 64.025 64.2 153,222
06/26/2019 65.86 66.47 63.78 64.14 146,325
06/25/2019 66.68 67.24 65.24 65.82 100,524
06/24/2019 67.79 67.79 64.17 66.6 76,576
06/21/2019 66.24 68.015 66.23 67.74 169,934
06/20/2019 68.11 68.11 66.43 66.51 83,508
06/19/2019 66.62 67.42 66.3 67.2 144,035
06/18/2019 66.61 67.3 66.16 66.87 89,333
06/17/2019 66.81 67.025 66.18 66.36 214,379
06/14/2019 67.04 67.22 66.18 66.84 75,228
06/13/2019 67.5 68.67 66.84 67.09 38,108
06/12/2019 67.7 67.875 67.04 67.37 72,188
06/11/2019 69.24 69.24 66.91 67.67 98,010
06/10/2019 69.74 70.97 67.66 68.54 149,307
06/07/2019 65.6 66.65 65.11 66.39 151,783
06/06/2019 65.16 66.06 64.9 65.36 73,574
06/05/2019 66.32 66.47 64.51 65.33 99,472
06/04/2019 65.04 66.17 64.93 66.09 74,894
06/03/2019 64.88 65.275 63.53 64.68 80,063
05/31/2019 64.89 66.27 63.98 64.78 196,822
05/30/2019 65.36 65.99 64.81 65.4 84,000
05/29/2019 66.09 66.415 65.28 65.34 88,072
05/28/2019 66.59 67.27 66.24 66.33 96,333
05/24/2019 67.13 67.44 66.05 66.3 54,824
05/23/2019 67.61 68.9215 65.66 66.94 103,727
05/22/2019 67.52 68.61 67.03 67.79 123,447
05/21/2019 67.89 67.98 66.95 67.57 71,714
05/20/2019 66.6 68.16 66 67.54 64,273
05/17/2019 68.09 68.33 67.17 67.18 74,086
05/16/2019 69.31 70.08 67.9 68.32 93,714
05/15/2019 67.73 69.42 67.73 69.13 62,490
05/14/2019 68.2 68.97 67.5 67.92 69,890
05/13/2019 69 69.5 67.56 68.26 64,534
05/10/2019 69.37 69.71 68.37 69.33 56,458
05/09/2019 69.76 70.16 68.42 69.65 76,012
05/08/2019 69.72 71.71 69.72 70.18 143,507
05/07/2019 72.41 73.87 68.51 69.3 109,646
05/06/2019 73.21 73.21 72.4071 72.75 102,763
05/03/2019 72.22 73.81 71.57 73.1 72,132
05/02/2019 71.29 73.05 70.96 72.17 57,867
05/01/2019 72.65 74.7858 70.94 71.18 177,789
04/30/2019 72.87 72.87 71.495 72.49 89,995
04/29/2019 71.38 72.96 71.38 72.83 76,450
04/26/2019 71.54 73.99 70.89 71.27 266,302
04/25/2019 74.87 75.09 71.03 71.31 237,804
04/24/2019 74.62 76 73.98 75.38 97,676
04/23/2019 73.81 74.99 73.1 74.6 81,059
04/22/2019 74.3 75.63 73.32 73.71 57,637
04/18/2019 75.24 75.585 74.25 74.32 81,181
04/17/2019 74.78 75.13 73.74 74.94 70,992
04/16/2019 75.24 75.7 74.175 74.49 73,951
04/15/2019 74.39 75.27 74.31 74.97 61,985
04/12/2019 74.84 75.4781 73.915 74.48 162,223
04/11/2019 74.48 74.94 74.285 74.66 69,126
04/10/2019 74.3 75.2455 73.94 74.16 125,294
04/09/2019 76.58 76.68 73.8733 74.58 148,813
04/08/2019 76.77 77.34 76.45 76.89 78,431
04/05/2019 76.4 77.24 76.02 76.78 171,558
04/04/2019 76.28 76.75 75.38 76.08 103,161
04/03/2019 75.8 76.43 75.375 76.25 144,205
04/02/2019 75.51 75.99 74.89 75.67 104,086
04/01/2019 76.09 76.48 74.39 75.5 130,555
03/29/2019 76.07 76.07 75.225 75.87 176,123
03/28/2019 75.9 76.13 75.2601 75.9 149,629
03/27/2019 76.47 76.61 75.54 76.2 99,439
03/26/2019 76.47 77.77 76.24 76.52 129,519
03/25/2019 74.99 76.52 74.51 76 94,777
03/22/2019 76.74 77.19 75.05 75.13 94,751
03/21/2019 75.75 77.915 75.081 76.86 137,583
03/20/2019 76.94 76.97 75.7 76.19 157,277
03/19/2019 77.46 77.46 76.2569 76.96 116,945
03/18/2019 76.87 77.695 76.18 77.3 142,164
03/15/2019 76.59 77.87 76.59 76.76 212,378
03/14/2019 75.84 76.515 74.96 76.27 691,001
03/13/2019 77.68 78.34 75.31 75.55 517,640
03/12/2019 78.24 78.29 77.18 77.55 232,660
03/11/2019 78.7 78.845 77.725 77.96 164,735
03/08/2019 78.31 79.1 77.82 78.28 77,955
03/07/2019 78.87 78.99 78.06 78.32 72,404
03/06/2019 78.78 79.1 77.84 78.88 176,214
03/05/2019 76.3 78.85 75.2001 78.51 181,667
03/04/2019 80.15 80.99 75.56 76.8 224,133
03/01/2019 74.1 75.33 74.1 75.24 236,018
02/28/2019 72.81 74.06 72.34 73.77 79,262
02/27/2019 73.49 73.49 72.0901 72.96 71,651
02/26/2019 74.59 74.7038 72.56 73.71 124,683
02/25/2019 76 76 73.63 74.55 126,627
02/22/2019 73.53 76.13 73.53 75.96 121,556
02/21/2019 72.94 73.54 71.22 73.43 52,183
02/20/2019 71.96 73.14 70.51 72.83 105,719
02/19/2019 71.14 72.28 70.32 71.97 81,227
02/15/2019 70.52 71.36 69.65 70.69 65,518
02/14/2019 70.93 71.1 70.215 70.3 69,170
02/13/2019 69.72 71.085 69.35 71.02 55,353
02/12/2019 69.13 69.9644 68.65 69.59 104,323
02/11/2019 68.97 69.39 68.21 68.82 74,559
02/08/2019 68.02 69.51 68.02 68.89 60,537
02/07/2019 67.24 68.39 66.635 68.02 74,668
02/06/2019 66.35 67.7 66.2 67.63 62,270
02/05/2019 66.65 66.965 66.15 66.49 62,995
02/04/2019 66.38 66.735 65.59 66.28 94,662
02/01/2019 66.48 66.75 65.65 66.25 61,415
01/31/2019 66.19 66.94 65.71 66.46 62,613
01/30/2019 67.36 67.36 65.8001 66.27 68,639
01/29/2019 64.09 67.22 62.74 66.99 133,940
01/28/2019 63.11 63.11 61.59 62.17 64,015
01/25/2019 62.21 63.95 62.06 63.4 85,435
01/24/2019 62.83 62.83 60.93 62.14 61,674
01/23/2019 61.98 63.11 60.3475 62.82 71,866
01/22/2019 62.3 62.53 60.38 61.59 60,255
01/18/2019 61.54 62.84 61.48 62.53 78,267
01/17/2019 59.69 61.68 59.505 61.62 115,300
01/16/2019 59.28 59.71 58.5 59.7 102,260
01/15/2019 59.07 59.75 58.96 59.2 99,040
01/14/2019 60.35 60.7 58.88 58.99 89,845
01/11/2019 61.07 61.5925 60.52 60.57 92,159
01/10/2019 62 62.4 60.7837 61.08 117,512
01/09/2019 62 62.92 61.73 61.88 241,813
01/08/2019 62.41 64.3 61.27 61.97 124,898
01/07/2019 63.65 63.95 62.17 62.47 127,209
01/04/2019 64.26 64.635 63.33 63.77 167,293
01/03/2019 65.37 65.76 63.24 63.92 130,532
01/02/2019 64.91 66.1 64.67 65.42 125,445
12/31/2018 65.26 66.86 64.71 65.57 182,050
12/28/2018 65.69 66.79 64.615 65.25 134,451
12/27/2018 62.48 66.59 62.13 66.48 233,953
12/26/2018 61.45 63.38 61.39 63.37 77,361
12/24/2018 62.98 63.11 60.52 61.06 61,019
12/21/2018 62.76 63.97 62.14 62.62 293,714
12/20/2018 61.85 63.36 60.43 62.82 154,886
12/19/2018 62.13 62.34 60.93 61.84 102,897
12/18/2018 60.44 62.48 60.2703 62.09 142,210
12/17/2018 60.67 60.69 58.211 60.43 298,680
12/14/2018 61.79 63.38 60.18 60.66 76,655
12/13/2018 61.18 62.36 60.98 62.17 49,043
12/12/2018 60.85 62.26 60.06 61.08 60,277
12/11/2018 59.8 61 58.975 60.39 59,975
12/10/2018 59 60.685 58.8201 59.36 121,805
12/07/2018 58.71 59.89 58.331 58.92 58,845
12/06/2018 58.92 59.59 58.3507 59.19 98,093
12/04/2018 62.47 62.856 58.8 59.23 135,546
12/03/2018 62.39 62.68 61.34 62.48 104,543
11/30/2018 60.91 62.07 60.04 61.77 87,727
11/29/2018 60.29 61.89 60.29 60.9 96,438
11/28/2018 59.14 60.75 57.9901 60.3 81,925
11/27/2018 58.46 59.35 58.46 59.06 52,999
11/26/2018 59 59 57.8801 58.48 78,204
11/23/2018 58.37 59.33 57.3701 58.76 17,638
11/21/2018 58.82 59.605 58.05 58.38 29,631
11/20/2018 58.59 59.01 57.7823 58.45 86,551
11/19/2018 58.85 60.13 58.15 58.98 112,927
11/16/2018 59.58 60.95 59.27 60.24 117,997
11/15/2018 59.48 60.7 58.72 59.81 51,122
11/14/2018 58.22 59.99 57.73 59.69 82,595
11/13/2018 59.5 59.5 55.25 57.9 78,467
11/12/2018 61.21 62.63 61 61.5 61,422
11/09/2018 60.55 61.79 60.55 61.2 73,781
11/08/2018 61.61 61.61 59.57 60.5 72,034
11/07/2018 61.77 63.19 60.08 61.58 54,513
11/06/2018 62.69 63.02 60.37 61.44 54,748
11/05/2018 60.19 61.35 59.2901 60.9 85,270
11/02/2018 58.39 60.66 58.39 60.2 61,401
11/01/2018 58.99 59.74 58.25 58.39 102,097
10/31/2018 59.97 60.58 58.59 58.99 73,487
10/30/2018 58.42 60.53 58.1601 59.5 121,937
10/29/2018 58.32 59.61 57.575 58.39 89,325
10/26/2018 58.16 60.01 56.08 57.6 55,276
10/25/2018 56.75 58.85 56.195 58.7 85,962
10/24/2018 55.96 57.44 55.96 56.27 54,258
10/23/2018 55.59 56.66 54.22 55.88 45,096
10/22/2018 56.27 56.5 55.09 56.3 59,987
10/19/2018 56.27 57.39 55.94 56.12 51,966
10/18/2018 57.26 57.56 55.75 55.98 45,509
10/17/2018 57.27 57.62 56.71 57.52 69,316
10/16/2018 56.98 57.66 56.28 57.46 44,797
10/15/2018 56.16 57.56 56.15 56.78 50,942
10/12/2018 57.59 58.41 55.78 56.17 78,221
10/11/2018 56.97 57.8 55.6401 57.02 237,351
10/10/2018 60.14 60.14 57.03 57.2 72,256
10/09/2018 60.22 61.11 60.1 60.15 73,186
10/08/2018 60.3 60.96 59.42 60.4 61,383
10/05/2018 61.51 61.63 60.0309 60.33 107,027
10/04/2018 62.22 62.31 61.17 61.53 49,889
10/03/2018 63.97 64.3803 62.03 62.38 80,609
10/02/2018 64.74 65.16 63.38 63.79 68,653
10/01/2018 64.48 65.36 64.48 64.75 70,580
09/28/2018 64.15 65.0799 64 64.45 57,298
09/27/2018 64.15 64.85 63.7 64.2 57,628
09/26/2018 64.65 64.9 64.25 64.35 63,804
09/25/2018 64.55 65.65 64.35 64.7 100,582
09/24/2018 64.65 64.75 63.35 64.55 59,343
09/21/2018 64.8 65.5 64.45 64.65 174,992
09/20/2018 63.95 64.95 62.45 64.75 43,666
09/19/2018 64.6 65.3 62.9 63.75 101,049
09/18/2018 62.9 65.125 62.9 64.7 152,308
09/17/2018 63.5 63.5 62.6 63.25 92,317
09/14/2018 62.4 63.75 62.25 63.3 80,728
09/13/2018 62.55 62.95 61.85 62.45 127,171
09/12/2018 62.55 62.95 62.15 62.5 96,919
09/11/2018 63.55 63.55 62.4 62.65 70,371
09/10/2018 64 64.4 63.25 63.25 117,421
09/07/2018 64.65 65 63.9 64 76,269
09/06/2018 65.25 66.15 64.15 64.95 73,641
09/05/2018 64.45 65.4 63.55 65.3 104,720
09/04/2018 65.2 65.3 64.3 64.45 69,110
08/31/2018 64.6 65.5 64.25 65.3 68,440
08/30/2018 65.4 65.75 64.45 64.55 65,011
08/29/2018 65.2 65.6 64.35 65.4 96,031
08/28/2018 66.3 66.5 65.15 65.2 52,652
08/27/2018 66.5 66.85 65.9 66.1 69,204
08/24/2018 66 67.2 65 66.25 67,612
08/23/2018 66.1 67.5 65.85 65.95 102,137
08/22/2018 65.4 66.05 65.2 66.05 103,188
08/21/2018 64.95 65.65 64.58 65.5 77,757
08/20/2018 64.6 65.1 64.2 65.05 54,619
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio