IFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	78.09	78.64	76.82	77.48	77.48	-1.26%	1,762,597
May 12, 2026	78.54	79.17	77.07	78.47	78.47	-0.36%	1,336,754
May 11, 2026	81.04	81.80	78.21	78.75	78.75	-2.84%	1,833,717
May 8, 2026	78.49	81.32	77.81	81.05	81.05	3.57%	2,266,000
May 7, 2026	82.89	83.75	77.77	78.26	78.26	-5.63%	2,881,530
May 6, 2026	80.79	83.89	78.12	82.93	82.93	17.18%	4,830,907
May 5, 2026	70.17	71.62	70.08	70.77	70.77	0.97%	1,952,968
May 4, 2026	70.27	71.08	69.98	70.09	70.09	-1.02%	1,704,009
May 1, 2026	70.80	71.22	69.98	70.81	70.81	0.87%	1,400,259
Apr 30, 2026	69.34	70.35	68.85	70.20	70.20	1.90%	1,435,137
Apr 29, 2026	70.22	70.86	68.78	68.89	68.89	-2.66%	1,402,412
Apr 28, 2026	71.51	72.00	69.65	70.77	70.77	-0.31%	1,527,544
Apr 27, 2026	71.22	71.93	70.80	70.99	70.99	-0.21%	1,146,913
Apr 24, 2026	70.53	71.28	70.31	71.14	71.14	0.28%	948,933
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