IFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	71.01	71.48	69.78	69.86	-	-0.21%	618,364
Mar 12, 2026	68.56	70.61	68.55	70.01	70.01	1.88%	2,270,967
Mar 11, 2026	72.43	73.35	68.47	68.72	68.72	-5.67%	3,072,131
Mar 10, 2026	72.98	74.30	72.33	72.85	72.85	-0.42%	1,857,079
Mar 9, 2026	72.73	73.49	71.21	73.16	73.16	-0.83%	1,691,750
Mar 6, 2026	75.07	75.07	72.93	73.77	73.77	-2.14%	1,910,310
Mar 5, 2026	77.57	79.07	74.99	75.38	75.38	-3.59%	2,601,508
Mar 4, 2026	79.27	79.65	77.54	78.19	78.19	-1.23%	1,286,943
Mar 3, 2026	79.04	79.72	77.56	79.16	79.16	-1.97%	1,977,026
Mar 2, 2026	81.86	82.09	79.36	80.75	80.75	-1.80%	1,511,056
Feb 27, 2026	80.75	82.31	80.04	82.23	82.23	1.59%	1,369,137
Feb 26, 2026	80.33	80.94	79.70	80.94	80.94	1.33%	1,318,537
Feb 25, 2026	81.94	81.99	79.16	79.88	79.88	-2.72%	1,666,853
Feb 24, 2026	82.59	83.75	82.07	82.11	82.11	-0.16%	1,204,936
Feb 23, 2026	81.07	82.36	79.84	82.24	82.24	1.04%	1,582,884
Feb 20, 2026	81.77	82.46	80.29	81.39	81.39	-0.28%	1,711,052
Feb 19, 2026	82.77	83.02	79.74	81.62	81.62	-1.62%	2,138,422
Feb 18, 2026	82.63	83.32	81.62	82.96	82.96	0.27%	1,398,937
Feb 17, 2026	84.00	84.45	82.04	82.74	82.74	-0.31%	1,651,894
Feb 13, 2026	82.50	83.15	80.84	83.00	83.00	1.84%	3,954,086
Feb 12, 2026	78.88	84.00	77.41	81.50	81.50	5.89%	4,168,656
Feb 11, 2026	76.22	77.62	76.22	76.97	76.97	0.27%	2,299,944
Feb 10, 2026	75.50	76.79	74.47	76.76	76.76	2.10%	1,804,698
Feb 9, 2026	74.97	75.26	73.70	75.18	75.18	0.48%	1,262,808
Feb 6, 2026	73.59	75.01	73.36	74.82	74.82	1.89%	1,333,253
Feb 5, 2026	73.92	74.06	72.49	73.43	73.43	-1.16%	1,506,604
Feb 4, 2026	71.32	74.68	71.32	74.29	74.29	5.56%	2,129,726
Feb 3, 2026	69.36	71.32	69.36	70.38	70.38	0.90%	1,703,127
Feb 2, 2026	69.64	70.17	68.93	69.75	69.75	-0.09%	1,905,631
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