INTERNATIONAL FLAVORS&FRAGRA

Ticker: IFF CUSIP: 459506101 Class: COM

STIFEL FINANCIAL CORP's Holding History (CIK: 0000720672)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 191,519 Value ($000) $12,906 Avg Close $64.40 Range $58.78 - $69.68

Q3 2025

Shares 180,379 Value ($000) $11,101 Avg Close $67.84 Range $59.37 - $76.94

Q2 2025

Shares 114,657 Value ($000) $8,433 Avg Close $74.22 Range $64.67 - $78.56

Q1 2025

Shares 101,050 Value ($000) $7,842 Avg Close $80.64 Range $74.37 - $86.08

Q4 2024

Shares 117,191 Value ($000) $9,908 Avg Close $91.45 Range $81.47 - $103.84

Q3 2024

Shares 96,023 Value ($000) $10,076 Avg Close $96.58 Range $89.34 - $103.06

Q2 2024

Shares 101,092 Value ($000) $9,625 Avg Close $88.51 Range $78.87 - $96.39

Q1 2024

Shares 116,356 Value ($000) $10,006 Avg Close $77.14 Range $70.04 - $83.37

Q4 2023

Shares 608,296 Value ($000) $49,254 Avg Close $68.80 Range $59.21 - $79.00

Q3 2023

Shares 619,825 Value ($000) $42,253 Avg Close $68.77 Range $58.37 - $83.34

Q2 2023

Shares 86,872 Value ($000) $6,914 Avg Close $80.10 Range $70.65 - $90.66

Q1 2023

Shares 72,478 Value ($000) $6,665 Avg Close $91.63 Range $75.08 - $108.98

Q4 2022

Shares 55,855 Value ($000) $5,856 Avg Close $89.88 Range $75.97 - $100.65

Q3 2022

Shares 38,632 Value ($000) $3,510 Avg Close $103.89 Range $82.20 - $117.09

Q2 2022

Shares 37,495 Value ($000) $4,467 Avg Close $112.53 Range $94.85 - $121.66

Q1 2022

Shares 35,734 Value ($000) $4,694 Avg Close $118.86 Range $101.43 - $135.83

Q4 2021

Shares 33,217 Value ($000) $5,004 Avg Close $129.63 Range $119.53 - $137.87

Q3 2021

Shares 37,247 Value ($000) $4,982 Avg Close $129.90 Range $115.91 - $138.89

Q2 2021

Shares 37,341 Value ($000) $5,579 Avg Close $126.29 Range $118.99 - $132.66

Q1 2021

Shares 43,558 Value ($000) $6,080 Avg Close $113.18 Range $90.91 - $125.05

Q4 2020

Shares 16,154 Value ($000) $1,758 Avg Close $97.53 Range $86.46 - $108.55

Q3 2020

Shares 17,262 Value ($000) $2,114 Avg Close $107.46 Range $98.62 - $114.56

Q2 2020

Shares 27,927 Value ($000) $3,418 Avg Close $108.45 Range $83.03 - $122.74

Q1 2020

Shares 26,448 Value ($000) $2,724 Avg Close $106.08 Range $78.45 - $122.49

Q4 2019

Shares 30,373 Value ($000) $3,916 Avg Close $108.13 Range $95.52 - $120.63

Q3 2019

Shares 31,417 Value ($000) $3,838 Avg Close $107.39 Range $88.20 - $123.81

Q2 2019

Shares 31,893 Value ($000) $4,607 Avg Close $116.30 Range $108.12 - $128.03

Q1 2019

Shares 31,252 Value ($000) $4,019 Avg Close $110.40 Range $101.41 - $122.06

Q4 2018

Shares 52,902 Value ($000) $7,091 Avg Close $114.56 Range $103.34 - $124.60

Q3 2018

Shares 35,658 Value ($000) $4,966 Avg Close $108.33 Range $101.03 - $117.25

Q2 2018

Shares 30,926 Value ($000) $3,825 Avg Close $107.03 Range $99.97 - $117.49

Q1 2018

Shares 25,557 Value ($000) $3,512 Avg Close $118.06 Range $108.47 - $128.19

Q4 2017

Shares 26,200 Value ($000) $3,998 Avg Close $121.86 Range $115.92 - $127.00

Q3 2017

Shares 25,718 Value ($000) $3,678 Avg Close $110.74 Range $105.65 - $118.28

Q2 2017

Shares 25,760 Value ($000) $3,483 Avg Close $108.95 Range $103.13 - $112.78

Q1 2017

Shares 25,384 Value ($000) $3,372 Avg Close $98.23 Range $90.45 - $109.88

Q4 2016

Shares 30,721 Value ($000) $3,632 Avg Close $99.79 Range $92.73 - $114.20

Q3 2016

Shares 30,714 Value ($000) $4,386 Avg Close $107.24 Range $98.75 - $114.03

Q2 2016

Shares 34,927 Value ($000) $4,404 Avg Close $97.48 Range $89.00 - $103.46

Q1 2016

Shares 38,000 Value ($000) $4,326 Avg Close $87.75 Range $76.25 - $95.96

Q4 2015

Shares 34,382 Value ($000) $4,115 Avg Close $90.33 Range $79.95 - $95.73

Q3 2015

Shares 27,903 Value ($000) $2,882 Avg Close $85.78 Range $78.06 - $92.27

Q2 2015

Shares 28,416 Value ($000) $3,104 Avg Close $89.30 Range $84.12 - $93.24

Q1 2015

Shares 23,985 Value ($000) $2,818 Avg Close $86.98 Range $75.14 - $94.77

Q4 2014

Shares 22,777 Value ($000) $2,311 Avg Close $75.75 Range $70.24 - $80.08

Q3 2014

Shares 4,289 Value ($000) $411 Avg Close $77.18 Range $73.21 - $80.74

Q2 2014

Shares 4,933 Value ($000) $514 Avg Close $74.81 Range $69.40 - $80.27

Q1 2014

Shares 4,742 Value ($000) $454 Avg Close $68.06 Range $62.75 - $74.10

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	191,519	$12,906	$64.40	$58.78 - $69.68
Q3 2025	180,379	$11,101	$67.84	$59.37 - $76.94
Q2 2025	114,657	$8,433	$74.22	$64.67 - $78.56
Q1 2025	101,050	$7,842	$80.64	$74.37 - $86.08
Q4 2024	117,191	$9,908	$91.45	$81.47 - $103.84
Q3 2024	96,023	$10,076	$96.58	$89.34 - $103.06
Q2 2024	101,092	$9,625	$88.51	$78.87 - $96.39
Q1 2024	116,356	$10,006	$77.14	$70.04 - $83.37
Q4 2023	608,296	$49,254	$68.80	$59.21 - $79.00
Q3 2023	619,825	$42,253	$68.77	$58.37 - $83.34
Q2 2023	86,872	$6,914	$80.10	$70.65 - $90.66
Q1 2023	72,478	$6,665	$91.63	$75.08 - $108.98
Q4 2022	55,855	$5,856	$89.88	$75.97 - $100.65
Q3 2022	38,632	$3,510	$103.89	$82.20 - $117.09
Q2 2022	37,495	$4,467	$112.53	$94.85 - $121.66
Q1 2022	35,734	$4,694	$118.86	$101.43 - $135.83
Q4 2021	33,217	$5,004	$129.63	$119.53 - $137.87
Q3 2021	37,247	$4,982	$129.90	$115.91 - $138.89
Q2 2021	37,341	$5,579	$126.29	$118.99 - $132.66
Q1 2021	43,558	$6,080	$113.18	$90.91 - $125.05
Q4 2020	16,154	$1,758	$97.53	$86.46 - $108.55
Q3 2020	17,262	$2,114	$107.46	$98.62 - $114.56
Q2 2020	27,927	$3,418	$108.45	$83.03 - $122.74
Q1 2020	26,448	$2,724	$106.08	$78.45 - $122.49
Q4 2019	30,373	$3,916	$108.13	$95.52 - $120.63
Q3 2019	31,417	$3,838	$107.39	$88.20 - $123.81
Q2 2019	31,893	$4,607	$116.30	$108.12 - $128.03
Q1 2019	31,252	$4,019	$110.40	$101.41 - $122.06
Q4 2018	52,902	$7,091	$114.56	$103.34 - $124.60
Q3 2018	35,658	$4,966	$108.33	$101.03 - $117.25
Q2 2018	30,926	$3,825	$107.03	$99.97 - $117.49
Q1 2018	25,557	$3,512	$118.06	$108.47 - $128.19
Q4 2017	26,200	$3,998	$121.86	$115.92 - $127.00
Q3 2017	25,718	$3,678	$110.74	$105.65 - $118.28
Q2 2017	25,760	$3,483	$108.95	$103.13 - $112.78
Q1 2017	25,384	$3,372	$98.23	$90.45 - $109.88
Q4 2016	30,721	$3,632	$99.79	$92.73 - $114.20
Q3 2016	30,714	$4,386	$107.24	$98.75 - $114.03
Q2 2016	34,927	$4,404	$97.48	$89.00 - $103.46
Q1 2016	38,000	$4,326	$87.75	$76.25 - $95.96
Q4 2015	34,382	$4,115	$90.33	$79.95 - $95.73
Q3 2015	27,903	$2,882	$85.78	$78.06 - $92.27
Q2 2015	28,416	$3,104	$89.30	$84.12 - $93.24
Q1 2015	23,985	$2,818	$86.98	$75.14 - $94.77
Q4 2014	22,777	$2,311	$75.75	$70.24 - $80.08
Q3 2014	4,289	$411	$77.18	$73.21 - $80.74
Q2 2014	4,933	$514	$74.81	$69.40 - $80.27
Q1 2014	4,742	$454	$68.06	$62.75 - $74.10