IPAR: Interparfums Inc.

As of Friday, August 28th, 2026

$ 117.78

+0.51 +0.43%

Open: 118.32
High: 118.65
Low: 114.90
Volume: 159,032
Previous Close on Thursday, August 27th, 2026

$ 117.27

+0.60 +0.51%

Open: 115.60
High: 117.74
Low: 115.00
Volume: 200,144

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-28 118.32 118.65 114.90 117.78 159,032 +0.51 +0.43
2026-08-27 115.60 117.74 115.00 117.27 200,144 +0.60 +0.51
2026-08-26 117.03 117.68 115.27 116.67 196,464 +0.11 +0.09
2026-08-25 116.62 118.18 115.22 116.56 214,268 -0.24 -0.21
2026-08-24 115.60 117.60 112.20 116.80 221,046 +1.20 +1.04
2026-08-21 115.48 115.79 113.41 115.60 213,815 +0.85 +0.74
2026-08-20 115.84 116.49 114.68 114.75 231,705 -2.26 -1.93
2026-08-19 115.16 118.33 113.45 117.01 242,932 +3.55 +3.13
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 118.65
On 2026-08-28		 112.20
On 2026-08-24		 2.18 1.89 118.18
On 2026-08-25		 115.00
On 2026-08-27		 -2.69 117.02
10D 118.65
On 2026-08-28		 110.06
On 2026-08-17		 3.15 2.75 118.33
On 2026-08-19		 112.20
On 2026-08-24		 -5.18 115.77
20D 129.00
On 2026-08-04		 110.06
On 2026-08-17		 -6.77 -5.44 129.00
On 2026-08-04		 110.06
On 2026-08-17		 -14.68 118.21
WTD 118.65
On 2026-08-28		 112.20
On 2026-08-24		 2.18 1.89 118.18
On 2026-08-25		 115.00
On 2026-08-27		 -2.69 117.02
MTD 129.00
On 2026-08-04		 110.06
On 2026-08-17		 -6.77 -5.44 129.00
On 2026-08-04		 110.06
On 2026-08-17		 -14.68 118.21
As of Friday, August 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.58 -0.15 -0.04 2,534,667
KO

The Coca-Cola Company

89.66 +0.60 +0.67 9,880,573
PFE

Pfizer Inc.

27.96 -0.06 -0.21 27,165,727
VZ

Verizon Communications Inc.

50.10 +0.67 +1.36 15,789,641
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,559.99 -9.45 -0.02 507,511,504
DJTA

Dow Jones Transportation Average

21,378.75 -61.52 -0.29 40,025,430
SPX

S&P 500 Index

7,711.76 -19.23 -0.25
OEX

S&P 100 Index

3,812.21 +0.47 +0.01
NDX

NASDAQ 100 Index

29,433.43 -208.13 -0.70
NYA

NYSE Composite Index

24,585.18 -63.85 -0.26
XAX

NYSE AMEX Composite Index

8,798.40 -144.61 -1.62
RUI

RUSSELL 1000 Index

4,201.01 -13.61 -0.32
RUT

Russell 2000 Index

2,972.37 -41.97 -1.39
RUA

Russell 3000 Index

4,383.34 -16.18 -0.37
VIX

CBOE Volatility Index

14.43 -0.08 -0.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.16 -0.08 -0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.30 -0.06 -0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.48 -0.08 -0.46
 
Recent
Ticker Last Chg %Chg Volume
PLD

Prologis Inc.

140.70 -1.15 -0.81 1,862,492
AMSF

AMERISAFE Inc.

26.25 +0.11 +0.42 244,506
ICUI

ICU Medical Inc.

175.10 0.00 0.00 16,221
ALL

Allstate Corp.

260.58 +2.96 +1.15 968,018
IPAR

Interparfums Inc.

117.78 +0.51 +0.43 159,032