IFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	71.19	71.94	70.19	70.94	70.94	-0.32%	903,215
Apr 22, 2026	72.94	72.94	70.73	71.17	71.17	-1.73%	959,403
Apr 21, 2026	74.40	75.07	72.13	72.42	72.42	-2.71%	1,167,863
Apr 20, 2026	75.21	75.40	74.10	74.44	74.44	-1.90%	1,430,048
Apr 17, 2026	72.18	76.19	72.18	75.88	75.88	5.30%	2,691,817
Apr 16, 2026	71.93	72.41	71.35	72.06	72.06	0.74%	1,576,361
Apr 15, 2026	72.64	72.64	71.07	71.53	71.53	-1.46%	1,381,249
Apr 14, 2026	71.50	72.68	71.07	72.59	72.59	1.24%	1,190,926
Apr 13, 2026	71.97	72.33	70.55	71.70	71.70	-1.13%	1,391,307
Apr 10, 2026	73.64	74.07	72.26	72.52	72.52	-0.83%	1,262,278
Apr 9, 2026	72.82	73.75	72.03	73.13	73.13	-0.87%	1,386,137
Apr 8, 2026	72.12	74.05	71.77	73.77	73.77	5.42%	2,487,406
Apr 7, 2026	71.55	71.77	68.34	69.98	69.98	-2.58%	1,510,922
Apr 6, 2026	71.84	72.17	71.02	71.83	71.83	-0.83%	768,411
Apr 2, 2026	72.03	72.92	71.30	72.43	72.43	-0.19%	1,219,754
Apr 1, 2026	72.17	73.79	72.03	72.57	72.57	0.03%	1,515,717
Mar 31, 2026	71.47	73.00	70.99	72.55	72.55	2.24%	1,583,775
Mar 30, 2026	71.50	72.87	70.59	70.96	70.96	-0.07%	1,493,805
Mar 27, 2026	70.93	71.29	70.44	71.01	71.01	-0.20%	2,032,129
Mar 26, 2026	70.22	71.82	70.22	71.15	71.15	0.62%	1,340,730
Mar 25, 2026	68.78	71.00	67.99	70.71	70.71	4.14%	1,985,314
Mar 24, 2026	66.91	69.22	66.60	67.90	67.90	-0.34%	1,369,161
Mar 23, 2026	68.11	69.35	67.80	68.13	68.13	2.27%	1,787,278
Mar 20, 2026	68.42	68.56	66.19	66.62	66.62	-2.22%	2,869,457
Mar 19, 2026	67.90	68.14	65.49	68.13	67.73	-0.26%	2,338,045
Mar 18, 2026	70.68	71.24	68.08	68.31	67.91	-4.17%	1,442,857
Mar 17, 2026	72.31	72.91	71.03	71.28	70.86	1.70%	1,629,472
Mar 16, 2026	70.35	70.94	69.51	70.09	69.68	0.69%	1,409,881
Mar 13, 2026	71.01	71.48	69.39	69.61	69.20	-0.57%	1,690,594
Mar 12, 2026	68.56	70.61	68.55	70.01	69.60	1.88%	2,296,583
Mar 11, 2026	72.43	73.35	68.47	68.72	68.32	-5.67%	3,104,054
Mar 10, 2026	72.98	74.30	72.33	72.85	72.42	-0.42%	1,857,519
Mar 9, 2026	72.73	73.49	71.21	73.16	72.73	-0.83%	1,692,394
Mar 6, 2026	75.07	75.07	72.93	73.77	73.34	-2.14%	1,910,452
Mar 5, 2026	77.57	79.07	74.99	75.38	74.94	-3.59%	2,737,670
Mar 4, 2026	79.27	79.65	77.54	78.19	77.73	-1.23%	1,287,684
Mar 3, 2026	79.04	79.72	77.56	79.16	78.70	-1.97%	1,977,774
Mar 2, 2026	81.86	82.09	79.36	80.75	80.28	-1.80%	1,678,656
Feb 27, 2026	80.75	82.31	80.04	82.23	81.75	1.59%	1,406,435
Feb 26, 2026	80.33	80.94	79.70	80.94	80.46	1.33%	1,318,578
Feb 25, 2026	81.94	81.99	79.16	79.88	79.41	-2.72%	1,666,931
Feb 24, 2026	82.59	83.75	82.07	82.11	81.63	-0.16%	1,205,100
Feb 23, 2026	81.07	82.36	79.84	82.24	81.76	1.04%	1,583,472
Feb 20, 2026	81.77	82.46	80.29	81.39	80.91	-0.28%	1,714,923
Feb 19, 2026	82.77	83.02	79.74	81.62	81.14	-1.62%	2,184,592
Feb 18, 2026	82.63	83.32	81.62	82.96	82.47	0.27%	1,450,936
Feb 17, 2026	84.00	84.45	82.04	82.74	82.25	-0.31%	1,652,288
Feb 13, 2026	82.50	83.15	80.84	83.00	82.51	1.84%	4,068,476
Feb 12, 2026	78.88	84.00	77.41	81.50	81.02	5.89%	4,172,497
Feb 11, 2026	76.22	77.62	76.22	76.97	76.52	0.27%	2,306,727