Skip to main content
Intercorp Financial Services Inc. (IFS)
NYSE: IFS · Real-Time Price · USD
28.87
-0.11 (-0.38%)
Nov 22, 2024, 4:00 PM EST - Market closed

IFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202428.9829.2128.5928.8728.87-0.38%102,916
Nov 21, 202428.9429.2328.8828.9828.980.14%133,082
Nov 20, 202428.8729.3528.6528.9428.940.21%145,073
Nov 19, 202428.0829.0627.9428.8828.882.38%289,524
Nov 18, 202428.5028.5227.9528.2128.21-0.32%165,506
Nov 15, 202428.1228.5227.6828.3028.300.86%169,702
Nov 14, 202428.3228.7727.7028.0628.060.21%237,727
Nov 13, 202427.0728.7027.0728.0028.003.13%658,695
Nov 12, 202427.0727.2626.7227.1527.15-0.15%141,192
Nov 11, 202427.1627.7126.9527.1927.190.78%138,296
Nov 8, 202426.7327.2626.6126.9826.980.04%77,577
Nov 7, 202426.8627.3626.8526.9726.971.01%93,318
Nov 6, 202426.9627.0825.7726.7026.70-0.37%104,289
Nov 5, 202427.1127.1426.5526.8026.80-0.56%139,735
Nov 4, 202427.0027.4026.8226.9526.95-0.99%138,368
Nov 1, 202427.1327.5827.0427.2227.220.55%108,258
Oct 31, 202427.2027.4226.5927.0727.07-1.13%164,047
Oct 30, 202427.1627.7527.1627.3827.380.40%280,128
Oct 29, 202427.3527.8127.1427.2727.27-0.29%175,715
Oct 28, 202427.1827.7527.1827.3527.350.92%251,364
Oct 25, 202427.1627.3827.0027.1027.100.48%272,873
Oct 24, 202427.1327.1326.8326.9726.97-0.37%113,682
Oct 23, 202426.8327.1226.6327.0727.070.26%64,036
Oct 22, 202426.7027.2026.5727.0027.001.05%157,739
Oct 21, 202427.1627.1626.7226.7226.72-2.37%33,966
Oct 18, 202427.3927.5727.2127.3727.37-0.11%174,731
Oct 17, 202427.4827.4927.2427.4027.400.37%103,101
Oct 16, 202426.9327.4926.8627.3027.302.13%148,550
Oct 15, 202427.0427.2626.7326.7326.73-1.07%322,333
Oct 14, 202427.3727.3726.9627.0227.02-1.42%39,696
Oct 11, 202426.9327.5026.9327.4127.411.52%78,342
Oct 10, 202427.0327.0826.7827.0027.000.26%102,128
Oct 9, 202427.1227.3826.8626.9326.93-0.63%243,980
Oct 8, 202426.6927.1526.6127.1027.101.16%49,740
Oct 7, 202427.3027.3326.7426.7926.79-1.36%57,320
Oct 4, 202426.6027.2226.6027.1627.162.14%229,613
Oct 3, 202425.6126.6125.6126.5926.593.18%121,782
Oct 2, 202426.2726.5125.7525.7725.77-1.57%232,265
Oct 1, 202426.1526.3825.4526.1826.180.19%131,456
Sep 30, 202426.4826.5426.0626.1326.13-1.32%134,041
Sep 27, 202426.0526.7726.0026.4826.481.61%79,016
Sep 26, 202425.5226.0925.3626.0626.063.04%260,965
Sep 25, 202425.4225.4624.9925.2925.29-95,269
Sep 24, 202425.0025.3524.8425.2925.291.48%186,222
Sep 23, 202424.6625.0624.3524.9224.921.67%65,304
Sep 20, 202424.7024.8524.2824.5124.51-1.65%84,565
Sep 19, 202425.2725.3624.8524.9224.92-0.44%65,232
Sep 18, 202424.4125.2224.2625.0325.032.92%187,275
Sep 17, 202424.6424.9824.2324.3224.32-0.82%137,299
Sep 16, 202424.5924.6624.3624.5224.52-26,496
Sep 13, 202424.6524.7224.3124.5224.520.08%55,211
Sep 12, 202424.6824.9824.4724.5024.50-0.12%66,447
Sep 11, 202424.2324.5623.9524.5324.530.78%37,068
Sep 10, 202424.4624.4624.0024.3424.340.08%37,393
Sep 9, 202424.7324.8924.3224.3224.32-0.49%30,917
Sep 6, 202425.2325.2324.4224.4424.44-2.36%35,233
Sep 5, 202424.9425.3824.9425.0325.030.16%236,909
Sep 4, 202424.7825.1324.6024.9924.990.85%56,607
Sep 3, 202425.3525.3524.6824.7824.78-2.44%230,132
Aug 30, 202424.7625.4524.7525.4025.402.79%86,449
Aug 29, 202424.0124.7924.0124.7124.712.96%118,230
Aug 28, 202423.8224.1223.7224.0024.000.93%206,557
Aug 27, 202423.7523.8923.6823.7823.780.17%130,720
Aug 26, 202423.7923.9023.5323.7423.74-0.29%43,771
Aug 23, 202423.8224.1623.7323.8123.81-0.08%57,188
Aug 22, 202423.9423.9623.7623.8323.83-0.04%93,086
Aug 21, 202423.9223.9823.6523.8423.840.21%26,997
Aug 20, 202423.9423.9423.6823.7923.79-0.46%234,946
Aug 19, 202423.5224.0623.1823.9023.902.31%190,771
Aug 16, 202423.5023.7423.2723.3623.360.30%21,711
Aug 15, 202422.7923.7022.5823.2923.292.96%115,888
Aug 14, 202422.5523.0222.3622.6222.620.89%37,508
Aug 13, 202422.6022.8022.3422.4222.42-1.41%58,309
Aug 12, 202422.9723.2822.6922.7422.74-1.00%33,602
Aug 9, 202422.7523.3422.5622.9722.971.14%67,906
Aug 8, 202422.4022.7622.4022.7122.711.57%18,615
Aug 7, 202422.3922.5122.1422.3622.36-54,912
Aug 6, 202422.1722.5421.9722.3622.360.95%32,423
Aug 5, 202421.6322.2121.4022.1522.15-0.58%58,170
Aug 2, 202422.0822.2921.6322.2822.280.13%108,076
Aug 1, 202422.6822.7922.0622.2522.25-2.24%66,443
Jul 31, 202422.4522.9321.8122.7622.761.07%17,230
Jul 30, 202422.1022.6122.1022.5222.521.40%32,599
Jul 29, 202422.6722.6722.0122.2122.21-2.20%18,981
Jul 26, 202422.6322.7922.5222.7122.710.13%17,447
Jul 25, 202422.6022.9822.5322.6822.68-0.13%15,935
Jul 24, 202422.7523.1522.5522.7122.71-0.92%15,115
Jul 23, 202422.9123.2222.8122.9222.920.04%20,601
Jul 22, 202422.8322.9422.6122.9122.910.35%33,881
Jul 19, 202423.0023.3822.8322.8322.830.18%33,826
Jul 18, 202422.8423.0322.5922.7922.79-0.74%17,249
Jul 17, 202423.0923.3522.9522.9622.96-0.82%35,947
Jul 16, 202424.0924.4423.0523.1523.15-3.78%85,102
Jul 15, 202424.0724.2023.6524.0624.06-0.41%85,960
Jul 12, 202423.8724.1623.6524.1624.161.81%92,378
Jul 11, 202423.9724.3623.4323.7323.73-0.79%84,262
Jul 10, 202423.6623.9723.5423.9223.921.61%110,990
Jul 9, 202422.8123.5922.8123.5423.542.48%105,577
Jul 8, 202422.2923.0722.0822.9722.972.91%166,816
Jul 5, 202422.4622.4722.2522.3222.32-0.89%28,508