IFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	69.22	69.85	68.69	69.81	69.81	0.30%	1,672,155
Jan 29, 2026	71.26	71.62	68.37	69.60	69.60	-3.55%	2,581,920
Jan 28, 2026	73.56	73.79	71.56	72.16	72.16	-1.43%	1,443,086
Jan 27, 2026	73.89	74.45	72.58	73.21	73.21	-1.11%	1,633,041
Jan 26, 2026	73.59	74.37	73.32	74.03	74.03	1.09%	1,463,525
Jan 23, 2026	72.16	73.28	71.90	73.23	73.23	1.48%	1,461,055
Jan 22, 2026	71.51	73.12	71.30	72.16	72.16	1.21%	1,957,479
Jan 21, 2026	71.50	72.57	71.18	71.30	71.30	0.62%	1,803,996
Jan 20, 2026	70.94	71.50	69.96	70.86	70.86	-1.14%	1,695,395
Jan 16, 2026	70.50	71.88	70.40	71.68	71.68	1.20%	2,042,756
Jan 15, 2026	70.21	71.05	69.32	70.83	70.83	0.93%	1,160,942
Jan 14, 2026	69.86	70.72	69.68	70.18	70.18	0.82%	1,666,958
Jan 13, 2026	69.25	70.03	68.60	69.61	69.61	0.94%	1,157,485
Jan 12, 2026	69.42	69.75	68.63	68.96	68.96	-0.20%	1,357,692
Jan 9, 2026	68.98	69.23	68.02	69.10	69.10	0.76%	1,376,338
Jan 8, 2026	66.67	69.06	66.55	68.58	68.58	1.90%	1,555,560
Jan 7, 2026	68.92	69.42	67.20	67.30	67.30	-2.28%	1,703,904
Jan 6, 2026	66.51	68.90	66.20	68.87	68.87	2.85%	1,608,610
Jan 5, 2026	67.29	68.41	66.84	66.96	66.96	-1.57%	1,921,556
Jan 2, 2026	67.53	68.58	66.88	68.03	68.03	0.95%	1,591,424
Dec 31, 2025	67.61	67.90	67.29	67.39	67.39	-0.79%	1,182,671
Dec 30, 2025	67.64	68.24	67.32	67.93	67.93	0.25%	1,279,455
Dec 29, 2025	67.31	67.89	67.02	67.76	67.76	0.43%	1,102,070
Dec 26, 2025	66.81	67.52	66.60	67.47	67.47	0.82%	1,004,183
Dec 24, 2025	66.37	66.98	66.15	66.92	66.92	0.83%	529,198
Dec 23, 2025	67.00	67.00	66.17	66.37	66.37	-0.30%	1,697,121
Dec 22, 2025	65.82	67.05	65.75	66.57	66.57	1.22%	1,826,452
Dec 19, 2025	64.81	66.17	64.40	65.77	65.77	0.55%	6,139,747
Dec 18, 2025	65.72	66.52	65.07	65.41	65.01	-0.32%	2,421,830
Dec 17, 2025	64.37	66.28	64.26	65.62	65.22	1.61%	2,102,621
Dec 16, 2025	64.16	64.99	63.96	64.58	64.19	0.64%	2,525,986
Dec 15, 2025	63.69	64.28	62.90	64.17	63.78	1.44%	2,724,829
Dec 12, 2025	63.48	63.56	62.69	63.26	62.87	0.02%	3,276,150
Dec 11, 2025	63.50	64.04	62.06	63.25	62.86	-3.27%	4,578,675
Dec 10, 2025	64.77	65.52	64.34	65.39	64.99	1.32%	2,909,892
Dec 9, 2025	65.33	66.07	64.24	64.54	64.15	-1.25%	1,795,989
Dec 8, 2025	66.98	67.11	65.34	65.36	64.96	-2.71%	1,663,872
Dec 5, 2025	66.47	67.95	66.30	67.18	66.77	1.04%	2,046,881
Dec 4, 2025	67.54	67.70	66.04	66.49	66.08	-0.94%	1,807,736
Dec 3, 2025	68.73	69.10	67.07	67.12	66.71	-2.07%	1,960,063
Dec 2, 2025	69.41	69.50	67.89	68.54	68.12	-1.05%	1,829,353
Dec 1, 2025	69.28	69.98	69.10	69.27	68.85	-0.30%	1,356,073
Nov 28, 2025	69.73	70.10	69.43	69.48	69.06	-0.43%	877,172
Nov 26, 2025	68.74	70.01	68.65	69.78	69.35	0.84%	1,351,802
Nov 25, 2025	68.13	70.11	67.68	69.20	68.78	2.59%	3,374,984
Nov 24, 2025	67.21	68.16	66.81	67.45	67.04	-	3,210,552
Nov 21, 2025	64.95	68.07	64.79	67.45	67.04	4.48%	2,440,347
Nov 20, 2025	65.36	65.68	64.00	64.56	64.17	-0.88%	2,668,705
Nov 19, 2025	65.91	66.33	64.97	65.13	64.73	-1.32%	1,907,071
Nov 18, 2025	65.05	66.09	64.91	66.00	65.60	1.34%	2,272,382