International Flavors & Fragrances stock
$82.42Change from previous close: −0.84%Absolute change: −$0.70
Price history
+33.99% over the period1 year: from $61.51 (October 2, 2025) to $82.42 (October 2, 2026), +33.99%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 2, 2026 | $82.42 |
| October 1, 2026 | $83.12 |
| September 30, 2026 | $83.48 |
| September 29, 2026 | $85.25 |
| September 28, 2026 | $85.72 |
| September 25, 2026 | $85.69 |
| September 24, 2026 | $85.85 |
| September 23, 2026 | $85.71 |
| September 22, 2026 | $85.79 |
| September 21, 2026 | $83.60 |
| September 18, 2026 | $82.96 |
| September 17, 2026 | $84.91 |
| September 16, 2026 | $84.40 |
| September 15, 2026 | $84.24 |
| September 14, 2026 | $83.43 |
| September 11, 2026 | $83.61 |
| September 10, 2026 | $84.05 |
| September 9, 2026 | $84.31 |
| September 8, 2026 | $85.62 |
| September 4, 2026 | $86.35 |
| September 3, 2026 | $86.46 |
| September 2, 2026 | $86.94 |
| September 1, 2026 | $85.78 |
| August 31, 2026 | $86.33 |
| August 28, 2026 | $87.95 |
| August 27, 2026 | $86.85 |
| August 26, 2026 | $87.12 |
| August 25, 2026 | $87.16 |
| August 24, 2026 | $85.81 |
| August 21, 2026 | $84.28 |
| August 20, 2026 | $83.39 |
| August 19, 2026 | $83.33 |
| August 18, 2026 | $81.00 |
| August 17, 2026 | $81.83 |
| August 14, 2026 | $84.18 |
| August 13, 2026 | $84.06 |
| August 12, 2026 | $83.85 |
| August 11, 2026 | $85.00 |
| August 10, 2026 | $85.09 |
| August 7, 2026 | $85.89 |
| August 6, 2026 | $84.55 |
| August 5, 2026 | $88.07 |
| August 4, 2026 | $80.89 |
| August 3, 2026 | $80.58 |
| July 31, 2026 | $79.22 |
| July 30, 2026 | $79.48 |
| July 29, 2026 | $79.63 |
| July 28, 2026 | $79.25 |
| July 27, 2026 | $76.40 |
| July 24, 2026 | $75.94 |
| July 23, 2026 | $73.77 |
| July 22, 2026 | $77.20 |
| July 21, 2026 | $76.26 |
| July 20, 2026 | $77.27 |
| July 17, 2026 | $78.20 |
| July 16, 2026 | $77.60 |
| July 15, 2026 | $75.31 |
| July 14, 2026 | $74.67 |
| July 13, 2026 | $75.10 |
| July 10, 2026 | $77.53 |
| July 9, 2026 | $78.53 |
| July 8, 2026 | $78.94 |
| July 7, 2026 | $81.83 |
| July 6, 2026 | $82.77 |
| July 2, 2026 | $83.83 |
| July 1, 2026 | $81.15 |
| June 30, 2026 | $79.22 |
| June 29, 2026 | $76.50 |
| June 26, 2026 | $76.35 |
| June 25, 2026 | $75.08 |
| June 24, 2026 | $75.83 |
| June 23, 2026 | $74.71 |
| June 22, 2026 | $75.95 |
| June 18, 2026 | $76.72 |
| June 17, 2026 | $76.05 |
| June 16, 2026 | $77.85 |
| June 15, 2026 | $78.36 |
| June 12, 2026 | $78.27 |
| June 11, 2026 | $77.51 |
| June 10, 2026 | $74.23 |
| June 9, 2026 | $75.78 |
| June 8, 2026 | $72.60 |
| June 5, 2026 | $73.01 |
| June 4, 2026 | $73.23 |
| June 3, 2026 | $73.56 |
| June 2, 2026 | $73.24 |
| June 1, 2026 | $74.26 |
| May 29, 2026 | $76.05 |
| May 28, 2026 | $78.03 |
| May 27, 2026 | $77.00 |
| May 26, 2026 | $75.87 |
| May 22, 2026 | $75.28 |
| May 21, 2026 | $75.25 |
| May 20, 2026 | $74.43 |
| May 19, 2026 | $71.99 |
| May 18, 2026 | $73.70 |
| May 15, 2026 | $73.10 |
| May 14, 2026 | $76.09 |
| May 13, 2026 | $77.48 |
| May 12, 2026 | $78.47 |
| May 11, 2026 | $78.75 |
| May 8, 2026 | $81.05 |
| May 7, 2026 | $78.26 |
| May 6, 2026 | $82.93 |
| May 5, 2026 | $70.77 |
| May 4, 2026 | $70.09 |
| May 1, 2026 | $70.81 |
| April 30, 2026 | $70.20 |
| April 29, 2026 | $68.89 |
| April 28, 2026 | $70.77 |
| April 27, 2026 | $70.99 |
| April 24, 2026 | $71.14 |
| April 23, 2026 | $70.94 |
| April 22, 2026 | $71.17 |
| April 21, 2026 | $72.42 |
| April 20, 2026 | $74.44 |
| April 17, 2026 | $75.88 |
| April 16, 2026 | $72.06 |
| April 15, 2026 | $71.53 |
| April 14, 2026 | $72.59 |
| April 13, 2026 | $71.70 |
| April 10, 2026 | $72.52 |
| April 9, 2026 | $73.13 |
| April 8, 2026 | $73.77 |
| April 7, 2026 | $69.98 |
| April 6, 2026 | $71.83 |
| April 2, 2026 | $72.43 |
| April 1, 2026 | $72.57 |
| March 31, 2026 | $72.55 |
| March 30, 2026 | $70.96 |
| March 27, 2026 | $71.01 |
| March 26, 2026 | $71.15 |
| March 25, 2026 | $70.71 |
| March 24, 2026 | $67.90 |
| March 23, 2026 | $68.13 |
| March 20, 2026 | $66.62 |
| March 19, 2026 | $68.13 |
| March 18, 2026 | $68.31 |
| March 17, 2026 | $71.28 |
| March 16, 2026 | $70.09 |
| March 13, 2026 | $69.61 |
| March 12, 2026 | $70.01 |
| March 11, 2026 | $68.72 |
| March 10, 2026 | $72.85 |
| March 9, 2026 | $73.16 |
| March 6, 2026 | $73.77 |
| March 5, 2026 | $75.38 |
| March 4, 2026 | $78.19 |
| March 3, 2026 | $79.16 |
| March 2, 2026 | $80.75 |
| February 27, 2026 | $82.23 |
| February 26, 2026 | $80.94 |
| February 25, 2026 | $79.88 |
| February 24, 2026 | $82.11 |
| February 23, 2026 | $82.24 |
| February 20, 2026 | $81.39 |
| February 19, 2026 | $81.62 |
| February 18, 2026 | $82.96 |
| February 17, 2026 | $82.74 |
| February 13, 2026 | $83.00 |
| February 12, 2026 | $81.50 |
| February 11, 2026 | $76.97 |
| February 10, 2026 | $76.76 |
| February 9, 2026 | $75.18 |
| February 6, 2026 | $74.82 |
| February 5, 2026 | $73.43 |
| February 4, 2026 | $74.29 |
| February 3, 2026 | $70.38 |
| February 2, 2026 | $69.75 |
| January 30, 2026 | $69.81 |
| January 29, 2026 | $69.60 |
| January 28, 2026 | $72.16 |
| January 27, 2026 | $73.21 |
| January 26, 2026 | $74.03 |
| January 23, 2026 | $73.23 |
| January 22, 2026 | $72.16 |
| January 21, 2026 | $71.30 |
| January 20, 2026 | $70.86 |
| January 16, 2026 | $71.68 |
| January 15, 2026 | $70.83 |
| January 14, 2026 | $70.18 |
| January 13, 2026 | $69.61 |
| January 12, 2026 | $68.96 |
| January 9, 2026 | $69.10 |
| January 8, 2026 | $68.58 |
| January 7, 2026 | $67.30 |
| January 6, 2026 | $68.87 |
| January 5, 2026 | $66.96 |
| January 2, 2026 | $68.03 |
| December 31, 2025 | $67.39 |
| December 30, 2025 | $67.93 |
| December 29, 2025 | $67.76 |
| December 26, 2025 | $67.47 |
| December 24, 2025 | $66.92 |
| December 23, 2025 | $66.37 |
| December 22, 2025 | $66.57 |
| December 19, 2025 | $65.77 |
| December 18, 2025 | $65.41 |
| December 17, 2025 | $65.62 |
| December 16, 2025 | $64.58 |
| December 15, 2025 | $64.17 |
| December 12, 2025 | $63.26 |
| December 11, 2025 | $63.25 |
| December 10, 2025 | $65.39 |
| December 9, 2025 | $64.54 |
| December 8, 2025 | $65.36 |
| December 5, 2025 | $67.18 |
| December 4, 2025 | $66.49 |
| December 3, 2025 | $67.12 |
| December 2, 2025 | $68.54 |
| December 1, 2025 | $69.27 |
| November 28, 2025 | $69.48 |
| November 26, 2025 | $69.78 |
| November 25, 2025 | $69.20 |
| November 24, 2025 | $67.45 |
| November 21, 2025 | $67.45 |
| November 20, 2025 | $64.56 |
| November 19, 2025 | $65.13 |
| November 18, 2025 | $66.00 |
| November 17, 2025 | $65.13 |
| November 14, 2025 | $65.88 |
| November 13, 2025 | $67.43 |
| November 12, 2025 | $65.41 |
| November 11, 2025 | $65.31 |
| November 10, 2025 | $62.78 |
| November 7, 2025 | $62.00 |
| November 6, 2025 | $62.85 |
| November 5, 2025 | $64.00 |
| November 4, 2025 | $61.49 |
| November 3, 2025 | $62.08 |
| October 31, 2025 | $62.97 |
| October 30, 2025 | $63.13 |
| October 29, 2025 | $63.28 |
| October 28, 2025 | $64.88 |
| October 27, 2025 | $65.29 |
| October 24, 2025 | $65.91 |
| October 23, 2025 | $65.77 |
| October 22, 2025 | $64.82 |
| October 21, 2025 | $65.01 |
| October 20, 2025 | $64.64 |
| October 17, 2025 | $63.75 |
| October 16, 2025 | $62.60 |
| October 15, 2025 | $61.93 |
| October 14, 2025 | $61.67 |
| October 13, 2025 | $60.10 |
| October 10, 2025 | $59.55 |
| October 9, 2025 | $60.15 |
| October 8, 2025 | $61.30 |
| October 7, 2025 | $61.02 |
| October 6, 2025 | $61.50 |
| October 3, 2025 | $62.18 |
| October 2, 2025 | $61.51 |
At a glance
The company
International Flavors & Fragrances Inc., together with its subsidiaries, manufactures and markets food, beverage, health and biosciences, scent, and complementary adjacent products in the United State
Latest results
Quarter to June 30, 2026 · EPS $0.82 (estimate $1.12)
Next event
Quarterly results · November 3, 2026
Dividend
Last ex-dividend on September 18, 2026
Where the price stands
52-wk low$59.14
$82.42
52-wk high$89.32
−7.72% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | −5.20% | +0.73% |
| Year to date | +22.30% | +12.81% |
| 1 year | +33.99% | +15.00% |
Analysts · 20 analysts
Average target$96.29+16.83% vs. price
Latest news
All news
The business in numbers
Revenue
$1.95B
Latest quarter · Q2 2026
Net income
$50M
Latest quarter · Q2 2026
Net margin
2.6%
Latest quarter · Q2 2026
Numbers and valuation
Full valuation- Market cap
- $21.03B
- P/E
- 75.9
- EPS
- $1.08
- Volume
- 1.86M
- Dividend yield
- 1.94%
More on International Flavors & Fragrances
- International Flavors & Fragrances revenue and financials
- International Flavors & Fragrances dividend and valuation
- International Flavors & Fragrances stock return
- International Flavors & Fragrances employees, headquarters and business
Where it belongs
Similar companies
Materials sector: companies in the same industry and close in size.
