NYSE:IFF

Internationa Flavors & Fragrances Stock Price (Quote)

etoro logo Buy IFF
*Your capital is at risk
$73.56
+0.320 (+0.437%)
At Close: Jun 03, 2026

Range Low Price High Price Comment
30 days $69.98 $83.89 Wednesday, 3rd Jun 2026 IFF stock ended at $73.56. This is 0.437% more than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 3.09% from a day low at $73.38 to a day high of $75.65.
90 days $65.49 $83.89
52 weeks $59.14 $84.19

Historical Internationa Flavors & Fragrances Inc prices

Date Open High Low Close Volume
Jun 03, 2026 $74.22 $75.65 $73.38 $73.56 1 819 152
Jun 02, 2026 $73.72 $74.95 $72.61 $73.24 1 807 800
Jun 01, 2026 $74.35 $75.28 $72.50 $74.26 2 344 498
May 29, 2026 $80.40 $81.17 $75.80 $76.05 5 508 167
May 28, 2026 $76.48 $78.44 $76.10 $78.03 1 826 885
May 27, 2026 $76.75 $79.33 $76.58 $77.00 2 578 768
May 26, 2026 $75.88 $76.41 $75.50 $75.87 1 060 944
May 22, 2026 $76.04 $76.52 $74.60 $75.28 943 147
May 21, 2026 $74.04 $75.62 $72.68 $75.25 1 473 802
May 20, 2026 $71.85 $75.06 $71.30 $74.43 2 651 505
May 19, 2026 $72.26 $72.86 $71.52 $71.99 1 572 724
May 18, 2026 $72.76 $75.13 $72.74 $73.70 1 109 756
May 15, 2026 $75.29 $75.30 $72.95 $73.10 1 721 635
May 14, 2026 $77.85 $77.85 $76.07 $76.09 1 256 675
May 13, 2026 $78.33 $78.33 $76.82 $77.48 1 285 152
May 12, 2026 $78.54 $79.17 $77.09 $78.47 977 217
May 11, 2026 $81.47 $81.80 $78.21 $78.75 1 449 921
May 08, 2026 $78.49 $81.32 $77.83 $81.05 1 764 328
May 07, 2026 $82.89 $83.75 $77.77 $78.26 2 248 462
May 06, 2026 $81.56 $83.89 $78.28 $82.93 4 202 935
May 05, 2026 $70.17 $71.61 $70.08 $70.77 1 955 281
May 04, 2026 $70.27 $71.08 $69.98 $70.09 1 370 132
May 01, 2026 $70.80 $70.98 $69.98 $70.81 1 072 983
Apr 30, 2026 $69.34 $70.35 $68.85 $70.20 785 564
Apr 29, 2026 $70.39 $70.86 $68.78 $68.89 1 340 678

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use IFF stock historical prices to predict future price movements?
Trend Analysis: Examine the IFF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the IFF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT INTERNATIONA FLAVORS & FRAGRANCES INC
Internationa Flavors & Fragrances
International Flavors & Fragrances Inc., together with its subsidiaries, manufactures and sells cosmetic active and natural health ingredients for use in various consumer products in Europe, Africa, the Middle East, Greater Asia, North America, and Latin America. It operates through Nourish, Scent, Health & Biosciences, and Pharma Solutions segments. The Nourish segment offers natural and plant-based specialty food ingredients, such as flavor com...
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE