IFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	74.25	74.25	74.00	74.08	-	1.15%	35,724
Jun 2, 2026	73.72	74.95	72.61	73.24	73.24	-1.37%	1,874,550
Jun 1, 2026	73.96	75.28	72.50	74.26	74.26	-2.35%	2,376,279
May 29, 2026	80.40	81.17	75.79	76.05	76.05	-2.54%	5,473,222
May 28, 2026	76.48	78.44	76.10	78.03	78.03	1.34%	1,867,685
May 27, 2026	76.75	79.33	76.58	77.00	77.00	1.49%	2,578,424
May 26, 2026	75.88	76.90	75.50	75.87	75.87	0.78%	1,385,377
May 22, 2026	76.04	76.52	74.60	75.28	75.28	0.04%	1,276,202
May 21, 2026	73.85	75.62	72.66	75.25	75.25	1.10%	1,894,229
May 20, 2026	71.67	75.06	71.30	74.43	74.43	3.39%	2,651,504
May 19, 2026	71.86	72.86	71.52	71.99	71.99	-2.32%	2,417,178
May 18, 2026	72.76	75.13	72.72	73.70	73.70	0.82%	1,538,589
May 15, 2026	75.29	75.30	72.94	73.10	73.10	-3.93%	1,721,645
May 14, 2026	77.69	77.84	76.07	76.09	76.09	-1.79%	1,606,621
May 13, 2026	78.09	78.64	76.82	77.48	77.48	-1.26%	1,769,548
May 12, 2026	78.54	79.17	77.07	78.47	78.47	-0.36%	1,337,904
May 11, 2026	81.04	81.80	78.21	78.75	78.75	-2.84%	1,833,719
May 8, 2026	78.49	81.32	77.81	81.05	81.05	3.57%	2,276,193
May 7, 2026	82.89	83.75	77.77	78.26	78.26	-5.63%	3,184,969
May 6, 2026	80.79	83.89	78.12	82.93	82.93	17.18%	4,872,652
May 5, 2026	70.17	71.62	70.08	70.77	70.77	0.97%	2,022,731
May 4, 2026	70.27	71.08	69.98	70.09	70.09	-1.02%	1,743,234
May 1, 2026	70.80	71.22	69.98	70.81	70.81	0.87%	1,447,422
Apr 30, 2026	69.34	70.35	68.85	70.20	70.20	1.90%	1,461,475
Apr 29, 2026	70.22	70.86	68.78	68.89	68.89	-2.66%	1,403,707
Apr 28, 2026	71.51	72.00	69.65	70.77	70.77	-0.31%	1,550,026
Apr 27, 2026	71.22	71.93	70.80	70.99	70.99	-0.21%	1,146,988
Apr 24, 2026	70.53	71.28	70.31	71.14	71.14	0.28%	996,373
Apr 23, 2026	71.19	71.94	70.19	70.94	70.94	-0.32%	903,692
Apr 22, 2026	72.94	72.94	70.73	71.17	71.17	-1.73%	975,390
Apr 21, 2026	74.40	75.07	72.13	72.42	72.42	-2.71%	1,179,368
Apr 20, 2026	75.21	75.40	74.10	74.44	74.44	-1.90%	1,431,338
Apr 17, 2026	72.18	76.19	72.18	75.88	75.88	5.30%	2,833,745
Apr 16, 2026	71.93	72.41	71.35	72.06	72.06	0.74%	1,576,782
Apr 15, 2026	72.64	72.64	71.07	71.53	71.53	-1.46%	1,382,505
Apr 14, 2026	71.50	72.68	71.07	72.59	72.59	1.24%	1,192,315
Apr 13, 2026	71.97	72.33	70.55	71.70	71.70	-1.13%	1,391,315
Apr 10, 2026	73.64	74.07	72.26	72.52	72.52	-0.83%	1,262,307
Apr 9, 2026	72.82	73.75	72.03	73.13	73.13	-0.87%	1,386,187
Apr 8, 2026	72.12	74.05	71.77	73.77	73.77	5.42%	2,487,587
Apr 7, 2026	71.55	71.77	68.34	69.98	69.98	-2.58%	1,511,011
Apr 6, 2026	71.84	72.17	71.02	71.83	71.83	-0.83%	768,449
Apr 2, 2026	72.03	72.92	71.30	72.43	72.43	-0.19%	1,232,419
Apr 1, 2026	72.17	73.79	72.03	72.57	72.57	0.03%	1,517,840
Mar 31, 2026	71.47	73.00	70.99	72.55	72.55	2.24%	1,610,732
Mar 30, 2026	71.50	72.87	70.59	70.96	70.96	-0.07%	1,494,423
Mar 27, 2026	70.93	71.29	70.44	71.01	71.01	-0.20%	2,032,956
Mar 26, 2026	70.22	71.82	70.22	71.15	71.15	0.62%	1,340,906
Mar 25, 2026	68.78	71.00	67.99	70.71	70.71	4.14%	2,000,372
Mar 24, 2026	66.91	69.22	66.60	67.90	67.90	-0.34%	1,401,349