IFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	82.95	83.50	80.32	80.38	80.38	-2.75%	2,412,494
Nov 11, 2026	83.17	83.17	81.67	82.65	82.65	-0.63%	2,846,690
Nov 10, 2026	83.43	84.01	82.30	83.17	83.17	-1.49%	2,326,052
Nov 9, 2026	83.04	85.74	83.04	84.43	84.43	2.19%	2,702,385
Nov 6, 2026	83.83	84.39	82.35	82.62	82.62	-4.33%	2,893,584
Nov 5, 2026	88.10	88.75	85.48	86.36	86.36	-1.49%	3,518,183
Nov 4, 2026	86.44	89.96	84.16	87.67	87.67	-4.89%	5,306,360
Nov 3, 2026	94.42	94.86	91.64	92.18	92.18	-2.59%	2,955,433
Nov 2, 2026	93.25	95.27	93.25	94.63	94.63	1.73%	3,226,290
Oct 30, 2026	91.47	93.06	90.28	93.02	93.02	2.43%	2,717,385
Oct 29, 2026	90.86	91.77	90.29	90.81	90.81	0.17%	2,995,476
Oct 28, 2026	92.05	92.82	90.07	90.66	90.66	-2.74%	3,400,988
Oct 27, 2026	92.75	93.75	91.81	93.21	93.21	-0.51%	2,666,417
Oct 26, 2026	94.15	94.65	93.49	93.69	93.69	-0.49%	1,755,510
Oct 23, 2026	92.96	94.59	92.68	94.15	94.15	0.34%	1,483,619
Oct 22, 2026	91.43	93.89	90.13	93.83	93.83	3.08%	1,930,701
Oct 21, 2026	91.55	91.61	90.45	91.03	91.03	-0.20%	1,516,949
Oct 20, 2026	91.18	92.02	91.02	91.21	91.21	0.27%	1,810,502
Oct 19, 2026	90.83	91.55	90.54	90.96	90.96	0.31%	1,822,803
Oct 16, 2026	91.24	91.88	89.73	90.68	90.68	0.43%	2,247,686
Oct 15, 2026	90.00	91.69	89.47	90.29	90.29	0.77%	1,990,284
Oct 14, 2026	88.25	89.70	87.53	89.60	89.60	1.59%	2,182,322
Oct 13, 2026	86.65	88.88	86.36	88.20	88.20	3.81%	2,999,893
Oct 12, 2026	84.21	85.10	84.11	84.96	84.96	0.48%	1,179,966
Oct 9, 2026	84.76	84.89	84.04	84.55	84.55	-0.12%	1,144,186
Oct 8, 2026	83.70	85.07	83.02	84.65	84.65	0.64%	2,262,369
Oct 7, 2026	83.44	84.58	83.42	84.11	84.11	0.23%	2,377,767
Oct 6, 2026	84.01	84.62	83.51	83.92	83.92	0.79%	1,835,358
Oct 5, 2026	82.60	83.93	82.42	83.26	83.26	1.02%	1,645,956
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