IFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	80.05	81.63	79.05	80.58	80.58	1.72%	1,659,666
Jul 31, 2026	78.58	79.75	78.13	79.22	79.22	-0.33%	1,641,743
Jul 30, 2026	80.10	80.35	78.48	79.48	79.48	-0.19%	1,404,990
Jul 29, 2026	78.74	79.75	77.70	79.63	79.63	0.48%	1,913,039
Jul 28, 2026	77.70	79.55	76.90	79.25	79.25	3.73%	1,667,014
Jul 27, 2026	76.62	77.67	76.26	76.40	76.40	0.61%	1,739,976
Jul 24, 2026	73.86	76.61	73.78	75.94	75.94	2.94%	1,456,495
Jul 23, 2026	74.93	75.76	72.11	73.77	73.77	-4.44%	3,724,519
Jul 22, 2026	76.97	77.36	76.36	77.20	77.20	1.23%	1,297,906
Jul 21, 2026	77.17	77.54	76.12	76.26	76.26	-1.31%	1,254,887
Jul 20, 2026	78.19	78.59	76.71	77.27	77.27	-1.19%	1,183,091
Jul 17, 2026	77.72	80.14	77.54	78.20	78.20	0.77%	1,676,231
Jul 16, 2026	74.98	77.64	74.94	77.60	77.60	3.04%	1,113,314
Jul 15, 2026	74.86	75.89	74.48	75.31	75.31	0.86%	1,330,874
Jul 14, 2026	75.99	76.57	74.61	74.67	74.67	-0.57%	1,898,992
Jul 13, 2026	77.29	77.81	74.75	75.10	75.10	-3.13%	2,268,944
Jul 10, 2026	79.13	79.63	77.03	77.53	77.53	-1.27%	1,455,482
Jul 9, 2026	78.40	79.05	78.17	78.53	78.53	-0.52%	1,672,169
Jul 8, 2026	80.00	80.00	77.15	78.94	78.94	-3.53%	3,415,437
Jul 7, 2026	83.47	83.82	81.64	81.83	81.83	-1.14%	1,837,267
Jul 6, 2026	83.34	83.53	81.69	82.77	82.77	-1.26%	2,097,712
Jul 2, 2026	81.97	83.83	81.37	83.83	83.83	3.30%	2,145,352
Jul 1, 2026	79.24	81.62	78.95	81.15	81.15	2.44%	2,214,451
Jun 30, 2026	76.66	79.25	75.49	79.22	79.22	3.56%	2,932,627
Jun 29, 2026	76.23	76.56	75.07	76.50	76.50	0.20%	2,205,294
Jun 26, 2026	74.37	76.37	74.09	76.35	76.35	1.69%	2,155,510
Jun 25, 2026	75.89	77.07	74.71	75.08	75.08	-0.99%	1,628,327
Jun 24, 2026	76.01	77.15	75.58	75.83	75.83	1.50%	1,770,912
Jun 23, 2026	75.57	76.22	74.32	74.71	74.71	-1.63%	1,630,714
Jun 22, 2026	76.25	76.96	75.58	75.95	75.95	-1.00%	1,467,489
Jun 18, 2026	76.30	77.58	76.28	76.72	76.72	1.41%	3,285,703
Jun 17, 2026	77.61	78.41	75.38	76.05	75.65	-2.31%	1,417,373
Jun 16, 2026	78.52	78.89	77.43	77.85	77.44	-0.65%	1,378,062
Jun 15, 2026	79.70	80.46	78.18	78.36	77.95	0.11%	1,580,453
Jun 12, 2026	78.63	78.93	77.63	78.27	77.86	0.98%	1,816,640
Jun 11, 2026	74.71	77.73	74.71	77.51	77.10	4.42%	1,970,925
Jun 10, 2026	75.63	76.26	74.21	74.23	73.84	-2.05%	2,187,740
Jun 9, 2026	74.97	76.18	74.18	75.78	75.38	4.38%	2,042,401
Jun 8, 2026	72.66	73.09	72.21	72.60	72.22	-0.56%	1,289,081
Jun 5, 2026	72.97	74.44	72.50	73.01	72.63	-0.30%	1,740,112
Jun 4, 2026	74.19	75.27	72.70	73.23	72.84	-0.45%	2,523,356
Jun 3, 2026	74.22	75.65	73.38	73.56	73.17	0.44%	2,659,087
Jun 2, 2026	73.72	74.95	72.61	73.24	72.85	-1.37%	1,889,814
Jun 1, 2026	73.96	75.28	72.50	74.26	73.87	-2.35%	2,376,287
May 29, 2026	80.40	81.17	75.79	76.05	75.65	-2.54%	5,549,764
May 28, 2026	76.48	78.44	76.10	78.03	77.62	1.34%	2,014,585
May 27, 2026	76.75	79.33	76.58	77.00	76.60	1.49%	2,587,492
May 26, 2026	75.88	76.90	75.50	75.87	75.47	0.78%	1,392,321
May 22, 2026	76.04	76.52	74.60	75.28	74.88	0.04%	1,298,261
May 21, 2026	73.85	75.62	72.66	75.25	74.85	1.10%	1,894,523