IFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	83.84	84.17	82.41	82.42	82.42	-0.84%	1,847,835
Oct 1, 2026	83.00	83.64	81.54	83.12	83.12	-0.43%	1,816,096
Sep 30, 2026	85.68	85.72	83.47	83.48	83.48	-2.08%	1,903,091
Sep 29, 2026	85.57	86.51	85.08	85.25	85.25	-0.55%	1,446,059
Sep 28, 2026	84.52	86.37	84.00	85.72	85.72	0.04%	1,844,647
Sep 25, 2026	86.33	86.50	85.34	85.69	85.69	-0.19%	1,531,543
Sep 24, 2026	85.74	86.68	85.12	85.85	85.85	0.16%	2,202,597
Sep 23, 2026	85.17	85.98	84.91	85.71	85.71	-0.09%	1,408,215
Sep 22, 2026	84.97	86.10	84.16	85.79	85.79	2.62%	1,429,375
Sep 21, 2026	84.05	84.28	83.35	83.60	83.60	0.77%	1,605,661
Sep 18, 2026	84.05	84.05	82.70	82.96	82.96	-1.83%	3,650,880
Sep 17, 2026	85.30	85.61	84.61	84.91	84.51	0.60%	1,395,664
Sep 16, 2026	84.66	85.18	83.69	84.40	84.00	0.19%	1,635,815
Sep 15, 2026	83.00	84.69	82.91	84.24	83.84	0.97%	1,581,041
Sep 14, 2026	83.98	84.48	83.00	83.43	83.04	-0.22%	1,584,411
Sep 11, 2026	84.94	84.94	83.56	83.61	83.22	-0.52%	1,375,961
Sep 10, 2026	83.50	84.42	82.60	84.05	83.65	-0.31%	1,855,734
Sep 9, 2026	85.09	85.32	84.13	84.31	83.91	-1.53%	1,612,511
Sep 8, 2026	85.59	86.54	85.38	85.62	85.22	-0.85%	1,678,480
Sep 4, 2026	85.46	86.63	85.46	86.35	85.94	-0.13%	1,476,530
Sep 3, 2026	87.70	87.74	85.89	86.46	86.05	-0.55%	1,506,980
Sep 2, 2026	86.37	87.92	86.06	86.94	86.53	1.35%	1,288,820
Sep 1, 2026	86.02	86.85	85.12	85.78	85.38	-0.64%	1,494,061
Aug 31, 2026	87.46	88.06	86.14	86.33	85.92	-1.84%	1,808,152
Aug 28, 2026	87.80	88.64	87.08	87.95	87.54	1.27%	1,162,401
Aug 27, 2026	86.17	87.27	85.88	86.85	86.44	-0.31%	1,507,657
Aug 26, 2026	87.43	88.56	86.94	87.12	86.71	-0.05%	1,362,113
Aug 25, 2026	85.88	87.35	85.14	87.16	86.75	1.57%	1,565,870
Aug 24, 2026	84.86	85.97	84.30	85.81	85.41	1.82%	1,568,910
Aug 21, 2026	84.10	85.21	83.83	84.28	83.88	1.07%	1,092,261
Aug 20, 2026	81.97	84.83	81.45	83.39	83.00	0.07%	1,263,561
Aug 19, 2026	82.36	83.97	81.48	83.33	82.94	2.88%	1,201,959
Aug 18, 2026	82.13	82.46	80.87	81.00	80.62	-1.01%	1,050,825
Aug 17, 2026	83.43	83.70	81.73	81.83	81.44	-2.79%	1,175,717
Aug 14, 2026	83.89	84.24	83.14	84.18	83.78	0.14%	895,856
Aug 13, 2026	84.20	84.72	83.70	84.06	83.66	0.25%	1,113,169
Aug 12, 2026	85.27	85.54	83.62	83.85	83.45	-1.35%	1,640,400
Aug 11, 2026	84.86	86.18	84.57	85.00	84.60	-0.11%	1,632,075
Aug 10, 2026	85.00	85.47	83.91	85.09	84.69	-0.93%	1,814,702
Aug 7, 2026	84.73	85.90	84.14	85.89	85.49	1.58%	1,420,883
Aug 6, 2026	86.88	86.92	83.76	84.55	84.15	-4.00%	2,589,008
Aug 5, 2026	83.83	89.32	83.83	88.07	87.66	8.88%	3,440,912
Aug 4, 2026	80.58	81.37	79.47	80.89	80.51	0.38%	1,811,430
Aug 3, 2026	80.05	81.63	79.05	80.58	80.20	1.72%	1,659,795
Jul 31, 2026	78.58	79.75	78.13	79.22	78.85	-0.33%	1,643,470
Jul 30, 2026	80.10	80.35	78.48	79.48	79.11	-0.19%	1,411,940
Jul 29, 2026	78.74	79.75	77.70	79.63	79.25	0.48%	1,926,535
Jul 28, 2026	77.70	79.55	76.90	79.25	78.88	3.73%	1,667,668
Jul 27, 2026	76.62	77.67	76.26	76.40	76.04	0.61%	1,739,977
Jul 24, 2026	73.86	76.61	73.78	75.94	75.58	2.94%	1,460,198