Interparfums Stock Price History
NASDAQ: IPARConsumer DiscretionaryPackage Goods/CosmeticsUSD
111.60+0.60 (+0.54%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
After hours: 111.60 0.00%
IPAR price history at a glance
The price history for Interparfums (IPAR) on this page begins on February 1, 1988, when the stock closed at $0.5556; it most recently closed at $111.60 on October 5, 2026. The highest price in this record is $161.17, reached on April 17, 2023; the latest close is 30.8% below that peak. Across the 37 complete calendar years in the table, IPAR finished higher in 22 and lower in 15. Its best year was 2003 (+195.8%) and its worst was 1994 (-39.4%).
Over roughly 39 years the share price changed +19986.4%, a 14.7% compound annual price return (excluding dividends). In the last 12 months alone, IPAR has gained 18.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1988
- $161.17
- Date of high
- Apr 17, 2023
- Low since 1988
- $0.1605
- Date of low
- Jul 30, 1990
- 52-week high
- $129.29
- 52-week low
- $77.21
- Last close
- $111.00
IPAR returns
1 week
+0.04%
1 month
-1.78%
3 months
-4.00%
6 months
+22.58%
Year to date
+30.85%
1 year
+18.32%
3 years
-9.40%
5 years
+39.82%
IPAR price return, excluding dividends.
IPAR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 111.60 | +30.62% |
| 2025 | 85.44 | -34.31% |
| 2024 | 130.06 | -9.69% |
| 2023 | 144.01 | +49.20% |
| 2022 | 96.52 | -9.71% |
| 2021 | 106.90 | +76.72% |
| 2020 | 60.49 | -15.90% |
| 2019 | 71.93 | +12.80% |
| 2018 | 63.77 | +46.77% |
| 2017 | 43.45 | +32.67% |
| 2016 | 32.75 | +37.49% |
| 2015 | 23.82 | -12.23% |
| 2014 | 27.14 | -20.46% |
| 2013 | 34.12 | +70.69% |
| 2012 | 19.99 | +28.47% |
| 2011 | 15.56 | -17.45% |
| 2010 | 18.85 | +54.89% |
| 2009 | 12.17 | +59.08% |
| 2008 | 7.65 | -36.74% |
| 2007 | 12.09 | -5.47% |
| 2006 | 12.79 | +6.85% |
| 2005 | 11.97 | +12.96% |
| 2004 | 10.60 | -29.27% |
| 2003 | 14.99 | +195.79% |
| 2002 | 5.07 | +0.66% |
| 2001 | 5.03 | +26.71% |
| 2000 | 3.97 | +41.12% |
| 1999 | 2.81 | +55.10% |
| 1998 | 1.81 | -12.50% |
| 1997 | 2.07 | +3.71% |
| 1996 | 2.00 | -16.92% |
| 1995 | 2.41 | +8.33% |
| 1994 | 2.22 | -39.40% |
| 1993 | 3.67 | -1.00% |
| 1992 | 3.70 | +87.50% |
| 1991 | 1.98 | +164.47% |
| 1990 | 0.7469 | +61.32% |
| 1989 | 0.463 | -16.67% |
| 1988* | 0.5556 | 0.00% |
* Partial year: the record begins after the start of 1988; return measured from the first available close.
2026 return is year to date.
IPAR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 112.21 | 113.49 | 110.73 | 111.00 | -1.64% | |
| 115.03 | 115.71 | 112.45 | 112.85 | -0.80% | |
| 113.71 | 114.14 | 112.03 | 113.76 | -0.17% | |
| 113.41 | 114.13 | 111.55 | 113.95 | +1.88% | |
| 110.80 | 113.95 | 110.40 | 111.85 | +0.80% | |
| 115.57 | 116.61 | 110.64 | 110.96 | -3.59% | |
| 117.35 | 117.75 | 114.73 | 115.09 | -2.42% | |
| 117.14 | 118.67 | 114.61 | 117.94 | +0.01% | |
| 115.74 | 118.72 | 115.45 | 117.93 | +1.85% | |
| 117.51 | 118.73 | 115.23 | 115.79 | -1.37% | |
| 119.50 | 119.75 | 117.27 | 117.40 | -0.75% | |
| 115.24 | 118.50 | 115.23 | 118.29 | +4.90% | |
| 112.55 | 112.93 | 111.46 | 112.76 | +0.22% | |
| 110.25 | 112.92 | 109.25 | 112.51 | +1.60% | |
| 113.62 | 114.00 | 110.38 | 110.74 | -1.69% | |
| 110.68 | 113.19 | 110.35 | 112.64 | +2.41% | |
| 110.91 | 111.14 | 108.20 | 109.99 | -1.84% | |
| 112.77 | 113.36 | 111.39 | 112.05 | +0.04% | |
| 111.76 | 112.19 | 110.44 | 112.01 | +1.38% | |
| 111.12 | 112.55 | 109.51 | 110.49 | -1.01% | |
| 111.73 | 112.25 | 110.06 | 111.62 | -1.23% | |
| 115.82 | 116.20 | 112.57 | 113.01 | -3.15% | |
| 112.92 | 116.93 | 112.66 | 116.69 | +2.35% | |
| 117.21 | 117.21 | 113.79 | 114.01 | -2.10% | |
| 117.16 | 118.55 | 114.98 | 116.46 | -0.56% | |
| 117.06 | 119.05 | 116.22 | 117.11 | -0.27% | |
| 117.30 | 117.48 | 115.74 | 117.43 | -0.30% | |
| 118.32 | 118.65 | 114.90 | 117.78 | +0.43% | |
| 115.60 | 117.74 | 115.00 | 117.27 | +0.51% | |
| 117.03 | 117.68 | 115.27 | 116.67 | +0.09% | |
| 116.62 | 118.18 | 115.22 | 116.56 | -0.21% | |
| 115.60 | 117.60 | 112.20 | 116.80 | +1.04% | |
| 115.48 | 115.79 | 113.41 | 115.60 | +0.74% | |
| 115.84 | 116.49 | 114.68 | 114.75 | -1.93% | |
| 115.16 | 118.33 | 113.45 | 117.01 | +3.13% | |
| 111.70 | 114.09 | 110.29 | 113.46 | +1.50% | |
| 113.20 | 115.08 | 110.06 | 111.78 | -2.49% | |
| 113.53 | 115.63 | 111.88 | 114.63 | -0.74% | |
| 118.63 | 120.86 | 115.17 | 115.48 | -2.20% | |
| 120.97 | 120.97 | 116.09 | 118.08 | -1.63% | |
| 119.29 | 120.91 | 115.00 | 120.04 | +0.46% | |
| 117.98 | 119.55 | 116.65 | 119.49 | -2.83% | |
| 118.88 | 123.12 | 117.66 | 122.97 | +3.34% | |
| 123.91 | 125.14 | 118.71 | 119.00 | -3.54% | |
| 124.30 | 128.28 | 120.65 | 123.37 | -4.03% | |
| 124.54 | 129.00 | 123.64 | 128.55 | +2.91% | |
| 126.50 | 128.06 | 124.36 | 124.92 | +0.30% | |
| 124.66 | 125.21 | 122.15 | 124.55 | -0.81% | |
| 126.72 | 126.77 | 123.38 | 125.57 | -1.15% | |
| 126.03 | 127.70 | 121.99 | 127.03 | -0.50% | |
| 127.20 | 129.29 | 126.00 | 127.67 | +2.38% | |
| 123.32 | 125.00 | 120.93 | 124.70 | +1.75% | |
| 120.22 | 123.59 | 119.95 | 122.55 | +2.34% | |
| 119.13 | 120.28 | 115.59 | 119.75 | -2.02% | |
| 122.82 | 124.48 | 121.02 | 122.22 | -0.49% | |
| 123.53 | 123.77 | 121.60 | 122.82 | -1.27% | |
| 123.58 | 124.77 | 122.85 | 124.40 | +0.95% | |
| 122.31 | 124.95 | 120.64 | 123.23 | +0.42% | |
| 120.35 | 123.14 | 118.85 | 122.72 | +1.97% | |
| 117.15 | 122.11 | 116.85 | 120.35 | +2.16% | |
| 118.41 | 120.10 | 116.41 | 117.80 | -0.57% | |
| 119.01 | 121.59 | 117.01 | 118.47 | -0.68% | |
| 118.70 | 121.66 | 118.45 | 119.28 | +0.73% | |
| 115.60 | 118.67 | 113.98 | 118.41 | +2.41% | |
| 121.15 | 121.20 | 114.98 | 115.62 | -5.42% | |
| 121.50 | 124.33 | 120.53 | 122.25 | +0.97% | |
| 119.39 | 121.35 | 117.98 | 121.07 | +1.41% | |
| 116.33 | 119.75 | 116.29 | 119.39 | +3.22% | |
| 112.18 | 116.15 | 112.18 | 115.66 | +3.40% | |
| 108.82 | 112.36 | 106.86 | 111.86 | +1.72% | |
| 107.45 | 110.12 | 104.51 | 109.97 | +1.85% | |
| 104.10 | 108.69 | 104.10 | 107.97 | +3.46% | |
| 103.31 | 105.00 | 102.89 | 104.36 | +0.11% | |
| 100.31 | 104.70 | 100.29 | 104.25 | +4.86% | |
| 98.70 | 100.31 | 98.04 | 99.42 | +1.71% | |
| 98.46 | 99.51 | 96.13 | 97.75 | -1.35% | |
| 97.26 | 99.98 | 97.26 | 99.09 | +2.59% | |
| 100.17 | 101.38 | 96.39 | 96.59 | -3.57% | |
| 99.88 | 100.99 | 96.63 | 100.17 | +0.75% | |
| 101.06 | 103.13 | 99.01 | 99.42 | -2.32% | |
| 100.15 | 102.51 | 100.15 | 101.78 | +1.63% | |
| 98.36 | 100.85 | 98.07 | 100.15 | +1.82% | |
| 96.31 | 99.50 | 95.71 | 98.36 | +1.55% | |
| 92.76 | 97.02 | 92.76 | 96.86 | +4.84% | |
| 91.27 | 92.90 | 91.27 | 92.39 | +1.23% | |
| 88.88 | 91.57 | 88.67 | 91.27 | +2.69% | |
| 89.64 | 90.33 | 87.88 | 88.88 | +0.65% | |
| 91.14 | 91.53 | 87.71 | 88.31 | -3.75% | |
| 92.54 | 93.65 | 90.90 | 91.75 | -0.70% | |
| 95.01 | 96.20 | 90.59 | 92.40 | -2.09% | |
| 96.25 | 97.00 | 94.31 | 94.37 | -2.11% | |
| 94.48 | 96.84 | 92.76 | 96.40 | +1.35% | |
| 93.31 | 96.55 | 93.31 | 95.12 | +2.63% | |
| 92.82 | 93.09 | 91.87 | 92.68 | +0.05% | |
| 91.55 | 94.96 | 91.42 | 92.63 | +1.61% | |
| 89.51 | 91.60 | 88.45 | 91.16 | +0.99% | |
| 86.51 | 90.38 | 85.62 | 90.27 | +4.37% | |
| 87.80 | 88.39 | 86.22 | 86.49 | -1.00% | |
| 86.16 | 88.66 | 86.12 | 87.36 | +1.39% | |
| 87.94 | 87.94 | 85.62 | 86.16 | -1.78% | |
| 89.05 | 89.88 | 87.64 | 87.72 | -1.17% | |
| 89.93 | 91.31 | 86.72 | 88.76 | -1.56% | |
| 90.90 | 91.67 | 89.60 | 90.17 | -0.09% | |
| 94.28 | 94.28 | 90.10 | 90.25 | -4.48% | |
| 94.28 | 95.44 | 93.61 | 94.48 | +0.61% | |
| 93.97 | 94.68 | 91.63 | 93.91 | -0.95% | |
| 96.03 | 97.12 | 91.10 | 94.81 | +3.39% | |
| 89.73 | 92.17 | 89.52 | 91.70 | +2.20% | |
| 91.21 | 92.08 | 89.59 | 89.73 | -2.18% | |
| 92.33 | 93.14 | 91.07 | 91.73 | +0.56% | |
| 89.60 | 91.50 | 88.27 | 91.22 | +0.88% | |
| 91.40 | 92.31 | 89.73 | 90.42 | -1.90% | |
| 91.83 | 94.60 | 91.11 | 92.17 | +0.98% | |
| 91.37 | 93.04 | 90.75 | 91.28 | +0.10% | |
| 91.65 | 92.78 | 89.88 | 91.19 | +0.04% | |
| 91.83 | 93.30 | 90.60 | 91.15 | -0.88% | |
| 94.88 | 95.30 | 91.43 | 91.96 | -3.40% | |
| 98.01 | 98.72 | 95.08 | 95.20 | -2.87% | |
| 98.30 | 98.74 | 96.84 | 98.01 | -0.83% | |
| 95.11 | 99.00 | 95.11 | 98.83 | +5.10% | |
| 93.24 | 95.08 | 93.24 | 94.03 | +0.13% | |
| 96.00 | 96.16 | 93.49 | 93.91 | -2.30% | |
| 95.57 | 96.93 | 95.57 | 96.12 | +0.66% | |
| 92.93 | 95.50 | 92.09 | 95.49 | +2.68% | |
| 91.68 | 93.21 | 91.02 | 93.00 | +1.44% | |
| 89.67 | 92.19 | 88.52 | 91.68 | +1.25% | |
| 94.00 | 94.25 | 90.33 | 90.55 | +0.23% | |
| 90.46 | 90.88 | 89.10 | 90.34 | -0.36% | |
| 90.06 | 91.14 | 87.86 | 90.67 | +0.07% | |
| 91.59 | 92.32 | 89.09 | 90.61 | -2.09% | |
| 90.87 | 93.32 | 90.80 | 92.54 | +1.87% | |
| 90.88 | 91.00 | 88.49 | 90.84 | +0.44% | |
| 90.94 | 91.77 | 90.10 | 90.44 | -0.10% | |
| 91.00 | 92.64 | 88.01 | 90.53 | -1.04% | |
| 90.56 | 92.24 | 90.56 | 91.48 | +0.24% | |
| 90.33 | 91.74 | 89.86 | 91.26 | +1.25% | |
| 89.88 | 91.24 | 89.43 | 90.13 | -0.62% | |
| 91.65 | 93.00 | 90.40 | 90.69 | +0.81% | |
| 89.78 | 90.91 | 89.06 | 89.96 | +0.17% | |
| 87.55 | 90.39 | 87.33 | 89.81 | +1.94% | |
| 89.40 | 93.04 | 88.04 | 88.10 | -2.34% | |
| 91.90 | 93.99 | 90.00 | 90.21 | -1.09% | |
| 91.81 | 92.93 | 90.99 | 91.20 | -0.32% | |
| 91.74 | 96.21 | 90.26 | 91.49 | +0.74% | |
| 92.88 | 92.88 | 89.07 | 90.82 | -3.28% | |
| 93.81 | 94.62 | 92.22 | 93.90 | -0.13% | |
| 92.67 | 94.99 | 92.66 | 94.02 | +0.93% | |
| 93.21 | 93.54 | 90.36 | 93.15 | -1.51% | |
| 95.74 | 95.74 | 93.45 | 94.58 | -1.36% | |
| 93.88 | 96.75 | 93.36 | 95.88 | +1.89% | |
| 95.50 | 96.21 | 90.51 | 94.10 | -1.47% | |
| 97.51 | 97.92 | 93.87 | 95.50 | -3.71% | |
| 99.14 | 99.63 | 97.26 | 99.18 | -1.59% | |
| 103.09 | 103.11 | 99.85 | 100.78 | -3.28% | |
| 102.52 | 105.00 | 102.15 | 104.20 | +2.55% | |
| 102.40 | 102.40 | 96.50 | 101.61 | -1.32% | |
| 101.63 | 103.74 | 100.85 | 102.97 | +1.25% | |
| 102.84 | 103.03 | 98.94 | 101.70 | -1.65% | |
| 101.18 | 103.80 | 100.11 | 103.41 | +2.23% | |
| 101.22 | 103.80 | 100.69 | 101.15 | +0.02% | |
| 101.08 | 102.07 | 99.49 | 101.13 | +0.38% | |
| 102.77 | 102.79 | 100.24 | 100.75 | -1.46% | |
| 100.71 | 103.32 | 100.17 | 102.24 | +1.87% | |
| 100.93 | 102.40 | 100.15 | 100.36 | -0.56% | |
| 100.90 | 101.08 | 99.17 | 100.93 | +0.33% | |
| 100.10 | 103.06 | 99.05 | 100.60 | +0.55% | |
| 102.26 | 102.68 | 98.38 | 100.05 | -2.27% | |
| 101.00 | 103.64 | 101.00 | 102.37 | +1.40% | |
| 100.41 | 102.06 | 99.50 | 100.96 | +0.71% | |
| 98.53 | 101.57 | 98.44 | 100.25 | +2.42% | |
| 97.34 | 99.37 | 96.68 | 97.88 | -0.26% | |
| 97.68 | 99.39 | 96.99 | 98.14 | +0.58% | |
| 95.57 | 97.86 | 95.57 | 97.57 | +2.11% | |
| 95.39 | 97.92 | 93.39 | 95.55 | +0.33% | |
| 97.74 | 97.74 | 94.81 | 95.24 | -1.54% | |
| 97.83 | 98.31 | 96.55 | 96.73 | -1.59% | |
| 98.56 | 98.66 | 96.19 | 98.29 | -0.48% | |
| 97.52 | 99.30 | 97.08 | 98.76 | +0.89% | |
| 96.83 | 100.13 | 95.09 | 97.89 | +5.85% | |
| 91.52 | 92.63 | 90.88 | 92.48 | +1.29% | |
| 88.83 | 91.35 | 88.73 | 91.30 | +1.52% | |
| 90.01 | 92.00 | 88.72 | 89.93 | -0.54% | |
| 90.44 | 91.31 | 88.32 | 90.42 | -0.41% | |
| 87.98 | 90.93 | 87.64 | 90.79 | +3.42% | |
| 89.29 | 89.95 | 87.65 | 87.79 | -1.69% | |
| 88.24 | 89.78 | 86.70 | 89.30 | +1.04% | |
| 88.29 | 90.01 | 86.93 | 88.38 | +0.20% | |
| 84.83 | 88.65 | 84.83 | 88.20 | +3.09% | |
| 87.89 | 87.93 | 84.98 | 85.56 | -2.65% | |
| 85.75 | 88.38 | 85.75 | 87.89 | +2.62% | |
| 85.05 | 87.89 | 85.05 | 85.65 | +0.25% | |
| 85.08 | 86.16 | 84.10 | 85.44 | +0.72% | |
| 84.34 | 85.45 | 84.34 | 84.83 | +0.22% | |
| 84.55 | 85.36 | 84.16 | 84.64 | -0.04% | |
| 85.49 | 86.18 | 84.54 | 84.67 | -1.14% | |
| 84.88 | 86.10 | 84.79 | 85.65 | +0.45% | |
| 84.01 | 85.89 | 84.01 | 85.27 | +1.20% | |
| 84.25 | 85.52 | 82.97 | 84.26 | +0.08% | |
| 83.83 | 85.11 | 83.49 | 84.19 | +0.02% | |
| 83.30 | 84.18 | 81.93 | 84.17 | +0.50% | |
| 85.22 | 85.77 | 83.10 | 83.75 | -1.62% | |
| 83.55 | 86.37 | 83.55 | 85.13 | +1.89% | |
| 83.68 | 86.11 | 82.99 | 83.55 | +0.44% | |
| 83.62 | 84.45 | 82.32 | 83.18 | -1.21% | |
| 83.35 | 84.46 | 82.69 | 84.20 | +1.68% | |
| 82.74 | 84.52 | 82.59 | 82.81 | -0.04% | |
| 81.94 | 83.93 | 81.50 | 82.84 | +1.27% | |
| 81.65 | 83.59 | 81.09 | 81.80 | +0.64% | |
| 82.86 | 83.05 | 81.05 | 81.28 | -1.78% | |
| 81.74 | 83.61 | 81.41 | 82.75 | +0.75% | |
| 82.55 | 83.10 | 81.60 | 82.13 | +0.11% | |
| 80.75 | 82.38 | 80.75 | 82.04 | +1.60% | |
| 81.77 | 82.07 | 79.50 | 80.75 | -0.10% | |
| 80.67 | 82.10 | 80.08 | 80.83 | -0.54% | |
| 80.86 | 81.47 | 80.51 | 81.27 | +0.43% | |
| 80.10 | 81.63 | 80.07 | 80.92 | +0.76% | |
| 80.38 | 82.36 | 79.76 | 80.31 | +0.93% | |
| 81.00 | 81.32 | 79.37 | 79.57 | -1.29% | |
| 82.38 | 83.98 | 79.91 | 80.61 | -0.49% | |
| 80.94 | 82.19 | 78.52 | 81.01 | +0.92% | |
| 83.32 | 84.08 | 77.21 | 80.27 | -6.46% | |
| 84.00 | 86.45 | 83.13 | 85.81 | +2.37% | |
| 87.30 | 87.44 | 83.58 | 83.82 | -4.13% | |
| 87.46 | 88.69 | 86.09 | 87.43 | -0.06% | |
| 88.50 | 90.12 | 87.15 | 87.48 | -1.22% | |
| 87.76 | 89.20 | 87.10 | 88.56 | +1.02% | |
| 87.82 | 88.28 | 86.66 | 87.67 | +0.72% | |
| 87.50 | 88.92 | 86.17 | 87.04 | -0.39% | |
| 87.63 | 88.28 | 86.50 | 87.38 | -0.41% | |
| 90.08 | 92.31 | 86.84 | 87.74 | -3.85% | |
| 89.22 | 92.20 | 88.93 | 91.25 | +1.86% | |
| 90.27 | 90.76 | 88.83 | 89.58 | -1.10% | |
| 88.98 | 90.89 | 87.47 | 90.58 | +1.60% | |
| 88.87 | 89.63 | 87.64 | 89.15 | -0.29% | |
| 91.31 | 92.84 | 89.31 | 89.41 | -2.50% | |
| 95.22 | 96.09 | 91.35 | 91.70 | -4.39% | |
| 94.78 | 96.12 | 93.10 | 95.91 | -0.07% | |
| 96.69 | 96.97 | 95.27 | 95.98 | -0.53% | |
| 98.37 | 99.12 | 95.97 | 96.49 | -1.55% | |
| 99.17 | 99.78 | 97.77 | 98.01 | -1.02% | |
| 99.23 | 100.73 | 98.33 | 99.02 | -0.21% | |
| 97.81 | 99.97 | 96.93 | 99.23 | +0.40% | |
| 98.69 | 99.06 | 96.93 | 98.83 | +0.47% | |
| 96.18 | 98.89 | 95.51 | 98.37 | +2.47% | |
| 95.65 | 97.89 | 95.01 | 96.00 | +1.00% | |
| 94.50 | 97.17 | 94.03 | 95.05 | +1.24% | |
| 91.77 | 94.01 | 91.06 | 93.89 | +1.50% | |
| 92.80 | 94.98 | 91.84 | 92.50 | +0.04% | |
| 93.86 | 94.11 | 91.19 | 92.46 | -1.61% | |
| 94.66 | 95.08 | 92.63 | 93.97 | -0.95% | |
| 94.13 | 95.69 | 93.70 | 94.87 | +1.13% | |
| 93.84 | 94.47 | 93.07 | 93.81 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IPAR chart for longer ranges.