Inter Parfums Inc (IPAR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.68 | 10.1213171577 | 115.4 | 130.97 | 114.63 | 194313 | 122.71376866 | CS |
| 4 | 15.45 | 13.8403654931 | 111.63 | 130.97 | 110.31 | 178899 | 117.62690946 | CS |
| 12 | -2.76 | -2.12569316081 | 129.84 | 132.54 | 108.39 | 152975 | 118.66000399 | CS |
| 26 | -11.56 | -8.33814195038 | 138.64 | 156.75 | 108.39 | 147664 | 129.35861466 | CS |
| 52 | -5.98 | -4.49421313693 | 133.06 | 156.75 | 108.39 | 131565 | 131.55323602 | CS |
| 156 | 56.67 | 80.4857264593 | 70.41 | 161.17 | 64.52 | 114848 | 112.00321511 | CS |
| 260 | 61.66 | 94.2525221645 | 65.42 | 161.17 | 33 | 114197 | 89.97776281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 127.08 | 2.06 | 1.65 | 126.36 | 129.07 | 126.18 | 176633 |
| 1721082900 | 125.02 | -4.41 | -3.41 | 130 | 130.97 | 124.71 | 217973 |
| 1720823700 | 129.43 | 7.55 | 6.19 | 125.25 | 130.13 | 125.25 | 256698 |
| 1720737300 | 121.88 | 6.09 | 5.26 | 116.17 | 122.64 | 116.17 | 209537 |
| 1720650900 | 115.79 | 0.38 | 0.33 | 116.35 | 116.965 | 115.3535 | 123059 |
| 1720564500 | 115.41 | -0.03 | -0.03 | 115.4 | 116.06 | 114.63 | 164299 |
| 1720478100 | 115.44 | 1.59 | 1.40 | 114.62 | 116.27 | 114.38 | 112660 |
| 1720218900 | 113.85 | -0.43 | -0.38 | 114.1 | 114.85 | 112.7526 | 69390 |
| 1720040640 | 114.28 | -0.62 | -0.54 | 115.43 | 115.43 | 113.8735 | 43698 |
| 1719959700 | 114.9 | -0.34 | -0.30 | 115.55 | 116.4875 | 114 | 81424 |
| 1719873300 | 115.24 | -0.79 | -0.68 | 118.01 | 119.92 | 114.6 | 171489 |
| 1719614100 | 116.03 | -2.53 | -2.13 | 119.05 | 119.05 | 114.37 | 417150 |
| 1719527700 | 118.56 | 2 | 1.72 | 117.01 | 119.24 | 116.08 | 224569 |
| 1719441300 | 116.56 | -2.72 | -2.28 | 118.63 | 119.57 | 115.97 | 281020 |
| 1719354900 | 119.28 | 4.78 | 4.17 | 114.54 | 119.44 | 113.77 | 201104 |
| 1719268500 | 114.5 | 1.99 | 1.77 | 112 | 115.85 | 112 | 143661 |
| 1719009300 | 112.51 | 0.28 | 0.25 | 112.39 | 112.975 | 110.83 | 252815 |
| 1718922900 | 112.23 | 1 | 0.90 | 111.14 | 112.72 | 110.73 | 107620 |
| 1718750100 | 111.23 | -0.73 | -0.65 | 111.63 | 112.77 | 110.31 | 142021 |
| 1718663700 | 111.96 | 2.33 | 2.13 | 109.63 | 112.96 | 108.39 | 145043 |
| 1718404500 | 109.63 | -3.93 | -3.46 | 112.04 | 112.6 | 109.08 | 172073 |
| 1718318100 | 113.56 | -0.65 | -0.57 | 114.21 | 114.96 | 112.85 | 131229 |
| 1718231700 | 114.21 | -0.79 | -0.69 | 117.3894 | 118.13 | 113.76 | 122183 |
| 1718145300 | 115 | 0.21 | 0.18 | 114.24 | 115.67 | 112.2 | 165759 |
| 1718058900 | 114.79 | -1.71 | -1.47 | 115.34 | 116.15 | 113.72 | 126849 |
| 1717799700 | 116.5 | -3.49 | -2.91 | 119.24 | 119.8 | 116.34 | 130787 |
| 1717713300 | 119.99 | -0.57 | -0.47 | 120.15 | 121.03 | 118.015 | 78569 |
| 1717626900 | 120.56 | -0.4 | -0.33 | 121.06 | 121.06 | 119.2 | 106352 |
| 1717540500 | 120.96 | -0.32 | -0.26 | 121.06 | 121.32 | 118.55 | 120834 |
| 1717454100 | 121.28 | 1.5 | 1.25 | 120.29 | 122.83 | 120.29 | 183990 |
| 1717194900 | 119.78 | 0.58 | 0.49 | 119.64 | 120.3731 | 118.35 | 96950 |
| 1717108500 | 119.2 | -0.36 | -0.30 | 119.75 | 120.66 | 118.475 | 77446 |
| 1717022100 | 119.56 | -1.3 | -1.08 | 119.7 | 119.99 | 118.44 | 127497 |
| 1716935700 | 120.86 | 1.98 | 1.67 | 119.31 | 121.13 | 118.26 | 113973 |
| 1716590100 | 118.88 | 0.91 | 0.77 | 119.11 | 120.245 | 117.585 | 85383 |
| 1716503700 | 117.97 | -0.3 | -0.25 | 118.18 | 120.79 | 117.5707 | 122401 |
| 1716417300 | 118.27 | -2.76 | -2.28 | 120.75 | 121.64 | 117.8 | 70225 |
| 1716330900 | 121.03 | 2.05 | 1.72 | 119.24 | 121.36 | 118.8 | 86936 |
| 1716244500 | 118.98 | -5.52 | -4.43 | 124.24 | 124.24 | 118.66 | 177128 |
| 1715985300 | 124.5 | -0.82 | -0.65 | 125.41 | 125.825 | 123.42 | 96479 |
| 1715898900 | 125.32 | 0.93 | 0.75 | 124.9 | 125.72 | 124.12 | 108972 |
| 1715812500 | 124.39 | 1.97 | 1.61 | 123.23 | 124.755 | 122.85 | 97939 |
| 1715726100 | 122.42 | 2.43 | 2.03 | 121.7 | 122.595 | 119.805 | 131098 |
| 1715639700 | 119.99 | -2.03 | -1.66 | 122.43 | 123.74 | 119.56 | 143931 |
| 1715380500 | 122.02 | 1.43 | 1.19 | 119.92 | 122.34 | 118.98 | 134894 |
| 1715294100 | 120.59 | 2.11 | 1.78 | 117.46 | 122.42 | 117.46 | 210235 |
| 1715207700 | 118.48 | -4.79 | -3.89 | 119.84 | 119.84 | 114.71 | 339994 |
| 1715121300 | 123.27 | 3.48 | 2.91 | 120.5 | 123.7 | 119.79 | 176951 |
| 1715034900 | 119.79 | 0.68 | 0.57 | 120.23 | 120.93 | 119.155 | 151278 |
| 1714775700 | 119.11 | 0.55 | 0.46 | 120 | 120.64 | 117.87 | 134212 |
| 1714689300 | 118.56 | 2.92 | 2.53 | 117.02 | 118.76 | 115.18 | 161889 |
| 1714602900 | 115.64 | -0.74 | -0.64 | 116.97 | 117.41 | 114.88 | 136946 |
| 1714516500 | 116.38 | -1.41 | -1.20 | 116.67 | 117.97 | 115.58 | 145411 |
| 1714430100 | 117.79 | -1.77 | -1.48 | 120.5 | 121.34 | 116.63 | 132829 |
| 1714170900 | 119.56 | 1.55 | 1.31 | 118.51 | 120.67 | 117.39 | 200996 |
| 1714084500 | 118.01 | -12.51 | -9.58 | 128.785 | 128.82 | 116.75 | 290218 |
| 1713998100 | 130.52 | -0.59 | -0.45 | 129.83 | 131.07 | 129.05 | 139065 |
| 1713911700 | 131.11 | 1.59 | 1.23 | 129.84 | 132.54 | 129.84 | 124421 |
| 1713825300 | 129.52 | 1.64 | 1.28 | 127.94 | 131.29 | 127.88 | 170435 |
| 1713566100 | 127.88 | 3.96 | 3.20 | 123.1 | 128.36 | 123 | 191609 |
| 1713479700 | 123.92 | 0.28 | 0.23 | 123.69 | 126 | 123.38 | 137438 |
| 1713393300 | 123.64 | -1.45 | -1.16 | 126.24 | 126.7 | 123.47 | 89571 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
