IFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	66.47	67.95	66.30	67.18	67.18	1.04%	1,925,087
Dec 4, 2025	67.54	67.70	66.04	66.49	66.49	-0.94%	1,807,693
Dec 3, 2025	68.73	69.10	67.07	67.12	67.12	-2.07%	1,887,757
Dec 2, 2025	69.41	69.50	67.89	68.54	68.54	-1.05%	1,829,286
Dec 1, 2025	69.28	69.98	69.10	69.27	69.27	-0.30%	1,356,051
Nov 28, 2025	69.73	70.10	69.43	69.48	69.48	-0.43%	877,172
Nov 26, 2025	68.74	70.01	68.65	69.78	69.78	0.84%	1,351,802
Nov 25, 2025	68.13	70.11	67.68	69.20	69.20	2.59%	3,374,984
Nov 24, 2025	67.21	68.16	66.81	67.45	67.45	-	3,210,552
Nov 21, 2025	64.95	68.07	64.79	67.45	67.45	4.48%	2,440,347
Nov 20, 2025	65.36	65.68	64.00	64.56	64.56	-0.88%	2,668,705
Nov 19, 2025	65.91	66.33	64.97	65.13	65.13	-1.32%	1,907,071
Nov 18, 2025	65.05	66.09	64.91	66.00	66.00	1.34%	2,272,382
Nov 17, 2025	65.61	66.37	65.11	65.13	65.13	-1.14%	2,618,930
Nov 14, 2025	66.73	67.59	65.37	65.88	65.88	-2.30%	2,221,028
Nov 13, 2025	65.32	67.75	65.04	67.43	67.43	3.09%	3,638,860
Nov 12, 2025	65.13	66.05	65.13	65.41	65.41	0.15%	2,210,531
Nov 11, 2025	63.19	65.32	63.19	65.31	65.31	4.03%	2,195,877
Nov 10, 2025	62.18	63.46	61.73	62.78	62.78	1.26%	2,207,133
Nov 7, 2025	63.16	63.39	61.79	62.00	62.00	-1.35%	3,193,427
Nov 6, 2025	64.32	64.59	62.69	62.85	62.85	-1.80%	2,243,853
Nov 5, 2025	62.72	65.88	62.72	64.00	64.00	4.08%	4,274,830
Nov 4, 2025	61.88	62.28	61.30	61.49	61.49	-0.95%	2,875,233
Nov 3, 2025	62.41	62.83	61.65	62.08	62.08	-1.41%	4,115,964
Oct 31, 2025	62.57	63.25	62.28	62.97	62.97	-0.25%	2,487,319
Oct 30, 2025	63.02	63.96	62.50	63.13	63.13	-0.24%	2,785,042
Oct 29, 2025	64.46	64.70	63.05	63.28	63.28	-2.47%	2,377,325
Oct 28, 2025	65.04	65.49	64.48	64.88	64.88	-0.63%	2,062,620
Oct 27, 2025	65.91	66.29	65.04	65.29	65.29	-0.94%	1,846,381
Oct 24, 2025	66.27	66.49	65.50	65.91	65.91	0.21%	1,828,857
Oct 23, 2025	64.97	66.00	64.94	65.77	65.77	1.47%	2,072,538
Oct 22, 2025	65.28	65.76	64.79	64.82	64.82	-0.29%	2,281,247
Oct 21, 2025	64.65	65.31	64.01	65.01	65.01	0.57%	1,660,178
Oct 20, 2025	64.03	64.79	63.91	64.64	64.64	1.40%	1,764,752
Oct 17, 2025	62.78	63.90	62.60	63.75	63.75	1.84%	2,751,164
Oct 16, 2025	62.28	63.19	62.13	62.60	62.60	1.08%	1,983,064
Oct 15, 2025	61.86	62.83	61.57	61.93	61.93	0.42%	1,482,431
Oct 14, 2025	60.00	61.71	59.75	61.67	61.67	2.61%	1,596,545
Oct 13, 2025	59.77	60.49	59.50	60.10	60.10	0.92%	1,385,015
Oct 10, 2025	60.39	60.59	59.14	59.55	59.55	-1.00%	4,215,506
Oct 9, 2025	61.61	61.78	59.91	60.15	60.15	-1.88%	1,410,845
Oct 8, 2025	61.49	61.65	60.70	61.30	61.30	0.46%	1,783,818
Oct 7, 2025	61.85	62.15	60.98	61.02	61.02	-0.78%	2,988,715
Oct 6, 2025	62.05	62.38	61.47	61.50	61.50	-1.09%	1,674,137
Oct 3, 2025	61.35	62.45	61.35	62.18	62.18	1.09%	1,542,003
Oct 2, 2025	60.87	62.01	60.77	61.51	61.51	0.90%	1,685,189
Oct 1, 2025	61.32	61.72	60.40	60.96	60.96	-0.94%	2,569,530
Sep 30, 2025	60.88	61.79	60.40	61.54	61.54	0.95%	2,293,814
Sep 29, 2025	60.73	61.12	59.89	60.96	60.96	0.40%	2,386,892
Sep 26, 2025	60.56	60.99	60.35	60.72	60.32	0.70%	1,821,622