IPAR: Interparfums Inc.

As of Friday, August 22nd, 2025

$ 116.15

+4.48 +4.01%

Open: 112.80
High: 116.74
Low: 112.80
Volume: 237,407
Previous Close on Thursday, August 21st, 2025

$ 111.67

-1.61 -1.42%

Open: 112.30
High: 112.97
Low: 110.75
Volume: 192,800

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 112.80 116.74 112.80 116.15 237,407 +4.48 +4.01
2025-08-21 112.30 112.97 110.75 111.67 192,800 -1.61 -1.42
2025-08-20 111.90 114.13 111.23 113.28 473,426 +1.20 +1.07
2025-08-19 113.22 113.65 111.03 112.08 280,636 -0.94 -0.83
2025-08-18 112.80 115.41 112.80 113.02 265,695 +0.22 +0.20
2025-08-15 115.81 115.81 112.42 112.80 237,930 -2.21 -1.92
2025-08-14 116.78 118.15 113.80 115.01 202,932 -3.25 -2.75
2025-08-13 116.85 119.56 115.96 118.26 214,969 +1.79 +1.54
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 116.74
On 2025-08-22		 110.75
On 2025-08-21		 3.35 2.97 115.41
On 2025-08-18		 110.75
On 2025-08-21		 -4.04 113.24
10D 119.56
On 2025-08-13		 110.75
On 2025-08-21		 0.33 0.28 119.56
On 2025-08-13		 110.75
On 2025-08-21		 -7.37 114.38
20D 128.62
On 2025-07-30		 110.75
On 2025-08-21		 -4.90 -4.05 128.62
On 2025-07-30		 110.75
On 2025-08-21		 -13.89 117.28
WTD 116.74
On 2025-08-22		 110.75
On 2025-08-21		 3.35 2.97 115.41
On 2025-08-18		 110.75
On 2025-08-21		 -4.04 113.24
MTD 122.66
On 2025-08-05		 110.75
On 2025-08-21		 -4.45 -3.69 122.66
On 2025-08-05		 110.75
On 2025-08-21		 -9.71 115.89
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
IPAR

Interparfums Inc.

116.15 +4.48 +4.01 237,407