INTERNATIONAL FLAVORS&FRAGRA

Ticker: IFF CUSIP: 459506101 Class: COM

GHP Investment Advisors, Inc.'s Holding History (CIK: 0001401561)

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

Q4 2025

Shares 699 Value ($000) $47 Avg Close $64.40 Range $58.78 - $69.68

Q3 2025

Shares 699 Value ($000) $43 Avg Close $67.84 Range $59.37 - $76.94

Q2 2025

Shares 699 Value ($000) $51 Avg Close $74.22 Range $64.67 - $78.56

Q1 2025

Shares 699 Value ($000) $54 Avg Close $80.64 Range $74.37 - $86.08

Q4 2024

Shares 699 Value ($000) $59 Avg Close $91.45 Range $81.47 - $103.84

Q3 2024

Shares 699 Value ($000) $73 Avg Close $96.58 Range $89.34 - $103.06

Q2 2024

Shares 699 Value ($000) $67 Avg Close $88.51 Range $78.87 - $96.39

Q1 2024

Shares 699 Value ($000) $60 Avg Close $77.14 Range $70.04 - $83.37

Q4 2023

Shares 3,362 Value ($000) $272 Avg Close $68.80 Range $59.21 - $79.00

Q3 2023

Shares 7,767 Value ($000) $503 Avg Close $68.77 Range $58.37 - $83.34

Q2 2023

Shares 23,635 Value ($000) $1,519 Avg Close $80.10 Range $70.65 - $90.66

Q1 2023

Shares 25,576 Value ($000) $2,352 Avg Close $91.63 Range $75.08 - $108.98

Q4 2022

Shares 23,509 Value ($000) $2,465 Avg Close $89.88 Range $75.97 - $100.65

Q3 2022

Shares 28,158 Value ($000) $2,558 Avg Close $103.89 Range $82.20 - $117.09

Q2 2022

Shares 30,142 Value ($000) $3,591 Avg Close $112.53 Range $94.85 - $121.66

Q1 2022

Shares 30,387 Value ($000) $3,991 Avg Close $118.86 Range $101.43 - $135.83

Q4 2021

Shares 29,904 Value ($000) $4,505 Avg Close $129.63 Range $119.53 - $137.87

Q3 2021

Shares 29,876 Value ($000) $3,995 Avg Close $129.90 Range $115.91 - $138.89

Q2 2021

Shares 28,577 Value ($000) $4,269 Avg Close $126.29 Range $118.99 - $132.66

Q1 2021

Shares 24,395 Value ($000) $3,406 Avg Close $113.18 Range $90.91 - $125.05

Q4 2020

Shares 23,208 Value ($000) $2,526 Avg Close $97.53 Range $86.46 - $108.55

Q3 2020

Shares 22,267 Value ($000) $2,727 Avg Close $107.46 Range $98.62 - $114.56

Q2 2020

Shares 16,799 Value ($000) $2,057 Avg Close $108.45 Range $83.03 - $122.74

Q1 2020

Shares 14,611 Value ($000) $1,491 Avg Close $106.08 Range $78.45 - $122.49

Q4 2019

Shares 14,550 Value ($000) $1,877 Avg Close $108.13 Range $95.52 - $120.63

Q3 2019

Shares 13,372 Value ($000) $1,641 Avg Close $107.39 Range $88.20 - $123.81

Q2 2019

Shares 12,674 Value ($000) $1,839 Avg Close $116.30 Range $108.12 - $128.03

Q1 2019

Shares 11,727 Value ($000) $1,510 Avg Close $110.40 Range $101.41 - $122.06

Q4 2018

Shares 11,234 Value ($000) $1,508 Avg Close $114.56 Range $103.34 - $124.60

Q3 2018

Shares 10,945 Value ($000) $1,523 Avg Close $108.33 Range $101.03 - $117.25

Q2 2018

Shares 11,203 Value ($000) $1,389 Avg Close $107.03 Range $99.97 - $117.49

Q1 2018

Shares 10,781 Value ($000) $1,476 Avg Close $118.06 Range $108.47 - $128.19

Q4 2017

Shares 9,858 Value ($000) $1,504 Avg Close $121.86 Range $115.92 - $127.00

Q3 2017

Shares 9,568 Value ($000) $1,367 Avg Close $110.74 Range $105.65 - $118.28

Q2 2017

Shares 9,008 Value ($000) $1,216 Avg Close $108.95 Range $103.13 - $112.78

Q1 2017

Shares 7,947 Value ($000) $1,053 Avg Close $98.23 Range $90.45 - $109.88

Q4 2016

Shares 7,465 Value ($000) $880 Avg Close $99.79 Range $92.73 - $114.20

Q3 2016

Shares 6,756 Value ($000) $966 Avg Close $107.24 Range $98.75 - $114.03

Q2 2016

Shares 6,676 Value ($000) $842 Avg Close $97.48 Range $89.00 - $103.46

Q1 2016

Shares 6,224 Value ($000) $708 Avg Close $87.75 Range $76.25 - $95.96

Q4 2015

Shares 5,634 Value ($000) $674 Avg Close $90.33 Range $79.95 - $95.73

Q3 2015

Shares 5,633 Value ($000) $582 Avg Close $85.78 Range $78.06 - $92.27

Q2 2015

Shares 5,823 Value ($000) $647 Avg Close $89.30 Range $84.12 - $93.24

Q1 2015

Shares 5,822 Value ($000) $684 Avg Close $86.98 Range $75.14 - $94.77

Q4 2014

Shares 5,722 Value ($000) $580 Avg Close $75.75 Range $70.24 - $80.08

Q3 2014

Shares 5,122 Value ($000) $491 Avg Close $77.18 Range $73.21 - $80.74

Q2 2014

Shares 5,122 Value ($000) $534 Avg Close $74.81 Range $69.40 - $80.27

Q1 2014

Shares 5,121 Value ($000) $490 Avg Close $68.06 Range $62.75 - $74.10

Q4 2013

Shares 5,121 Value ($000) $440 Avg Close $63.93 Range $59.96 - $68.03

Q3 2013

Shares 5,120 Value ($000) $421 Avg Close $60.73 Range $56.88 - $63.73

Q2 2013

Shares 5,120 Value ($000) $385 Avg Close $58.18 Range $54.50 - $61.80

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	699	$47	$64.40	$58.78 - $69.68
Q3 2025	699	$43	$67.84	$59.37 - $76.94
Q2 2025	699	$51	$74.22	$64.67 - $78.56
Q1 2025	699	$54	$80.64	$74.37 - $86.08
Q4 2024	699	$59	$91.45	$81.47 - $103.84
Q3 2024	699	$73	$96.58	$89.34 - $103.06
Q2 2024	699	$67	$88.51	$78.87 - $96.39
Q1 2024	699	$60	$77.14	$70.04 - $83.37
Q4 2023	3,362	$272	$68.80	$59.21 - $79.00
Q3 2023	7,767	$503	$68.77	$58.37 - $83.34
Q2 2023	23,635	$1,519	$80.10	$70.65 - $90.66
Q1 2023	25,576	$2,352	$91.63	$75.08 - $108.98
Q4 2022	23,509	$2,465	$89.88	$75.97 - $100.65
Q3 2022	28,158	$2,558	$103.89	$82.20 - $117.09
Q2 2022	30,142	$3,591	$112.53	$94.85 - $121.66
Q1 2022	30,387	$3,991	$118.86	$101.43 - $135.83
Q4 2021	29,904	$4,505	$129.63	$119.53 - $137.87
Q3 2021	29,876	$3,995	$129.90	$115.91 - $138.89
Q2 2021	28,577	$4,269	$126.29	$118.99 - $132.66
Q1 2021	24,395	$3,406	$113.18	$90.91 - $125.05
Q4 2020	23,208	$2,526	$97.53	$86.46 - $108.55
Q3 2020	22,267	$2,727	$107.46	$98.62 - $114.56
Q2 2020	16,799	$2,057	$108.45	$83.03 - $122.74
Q1 2020	14,611	$1,491	$106.08	$78.45 - $122.49
Q4 2019	14,550	$1,877	$108.13	$95.52 - $120.63
Q3 2019	13,372	$1,641	$107.39	$88.20 - $123.81
Q2 2019	12,674	$1,839	$116.30	$108.12 - $128.03
Q1 2019	11,727	$1,510	$110.40	$101.41 - $122.06
Q4 2018	11,234	$1,508	$114.56	$103.34 - $124.60
Q3 2018	10,945	$1,523	$108.33	$101.03 - $117.25
Q2 2018	11,203	$1,389	$107.03	$99.97 - $117.49
Q1 2018	10,781	$1,476	$118.06	$108.47 - $128.19
Q4 2017	9,858	$1,504	$121.86	$115.92 - $127.00
Q3 2017	9,568	$1,367	$110.74	$105.65 - $118.28
Q2 2017	9,008	$1,216	$108.95	$103.13 - $112.78
Q1 2017	7,947	$1,053	$98.23	$90.45 - $109.88
Q4 2016	7,465	$880	$99.79	$92.73 - $114.20
Q3 2016	6,756	$966	$107.24	$98.75 - $114.03
Q2 2016	6,676	$842	$97.48	$89.00 - $103.46
Q1 2016	6,224	$708	$87.75	$76.25 - $95.96
Q4 2015	5,634	$674	$90.33	$79.95 - $95.73
Q3 2015	5,633	$582	$85.78	$78.06 - $92.27
Q2 2015	5,823	$647	$89.30	$84.12 - $93.24
Q1 2015	5,822	$684	$86.98	$75.14 - $94.77
Q4 2014	5,722	$580	$75.75	$70.24 - $80.08
Q3 2014	5,122	$491	$77.18	$73.21 - $80.74
Q2 2014	5,122	$534	$74.81	$69.40 - $80.27
Q1 2014	5,121	$490	$68.06	$62.75 - $74.10
Q4 2013	5,121	$440	$63.93	$59.96 - $68.03
Q3 2013	5,120	$421	$60.73	$56.88 - $63.73
Q2 2013	5,120	$385	$58.18	$54.50 - $61.80