IPAR: Interparfums Inc.

As of Friday, August 7th, 2026

$ 122.97

+3.97 +3.34%

Open: 118.88
High: 123.12
Low: 117.66
Volume: 319,162
Previous Close on Thursday, August 6th, 2026

$ 119.00

-4.37 -3.54%

Open: 123.91
High: 125.14
Low: 118.71
Volume: 317,568

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 118.88 123.12 117.66 122.97 319,162 +3.97 +3.34
2026-08-06 123.91 125.14 118.71 119.00 317,568 -4.37 -3.54
2026-08-05 124.30 128.28 120.65 123.37 375,572 -5.18 -4.03
2026-08-04 124.54 129.00 123.64 128.55 367,141 +3.63 +2.91
2026-08-03 126.50 128.06 124.36 124.92 292,222 +0.37 +0.30
2026-07-31 124.66 125.21 122.15 124.55 268,826 -1.02 -0.81
2026-07-30 126.72 126.77 123.38 125.57 173,867 -1.46 -1.15
2026-07-29 126.03 127.70 121.99 127.03 245,752 -0.64 -0.50
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 129.00
On 2026-08-04		 117.66
On 2026-08-07		 -1.58 -1.27 129.00
On 2026-08-04		 117.66
On 2026-08-07		 -8.79 123.76
10D 129.29
On 2026-07-28		 117.66
On 2026-08-07		 0.42 0.34 129.29
On 2026-07-28		 117.66
On 2026-08-07		 -9.00 124.83
20D 129.29
On 2026-07-28		 115.59
On 2026-07-23		 3.69 3.09 129.29
On 2026-07-28		 117.66
On 2026-08-07		 -9.00 123.13
WTD 129.00
On 2026-08-04		 117.66
On 2026-08-07		 -1.58 -1.27 129.00
On 2026-08-04		 117.66
On 2026-08-07		 -8.79 123.76
MTD 129.00
On 2026-08-04		 117.66
On 2026-08-07		 -1.58 -1.27 129.00
On 2026-08-04		 117.66
On 2026-08-07		 -8.79 123.76
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
AMSF

AMERISAFE Inc.

29.12 -0.61 -2.05 21,165
BCPC

Balchem Corp.

179.43 -0.99 -0.55 175,603
ALL

Allstate Corp.

267.00 -8.11 -2.95 2,734,772
IPAR

Interparfums Inc.

122.97 +3.97 +3.34 319,162