Intercorp Financial Services Inc. (IFS)
NYSE: IFS · Real-Time Price · USD
37.83
-0.10 (-0.26%)
At close: Jun 27, 2025, 4:00 PM
37.87
+0.04 (0.11%)
After-hours: Jun 27, 2025, 7:00 PM EDT
IFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 38.00 | 38.30 | 37.51 | 37.83 | 37.83 | -0.26% | 228,908 |
| Jun 26, 2025 | 36.41 | 37.93 | 36.20 | 37.93 | 37.93 | 4.81% | 292,862 |
| Jun 25, 2025 | 36.00 | 36.53 | 35.92 | 36.19 | 36.19 | 0.42% | 168,255 |
| Jun 24, 2025 | 35.90 | 36.41 | 35.90 | 36.04 | 36.04 | 0.87% | 243,616 |
| Jun 23, 2025 | 35.76 | 36.03 | 35.39 | 35.73 | 35.73 | -0.81% | 120,427 |
| Jun 20, 2025 | 36.09 | 36.35 | 35.56 | 36.02 | 36.02 | -0.11% | 226,677 |
| Jun 18, 2025 | 36.36 | 36.70 | 35.92 | 36.06 | 36.06 | -0.08% | 144,825 |
| Jun 17, 2025 | 36.10 | 36.30 | 35.90 | 36.09 | 36.09 | -0.11% | 368,858 |
| Jun 16, 2025 | 36.19 | 36.61 | 35.98 | 36.13 | 36.13 | 0.33% | 169,178 |
| Jun 13, 2025 | 36.70 | 36.88 | 35.92 | 36.01 | 36.01 | -2.62% | 175,187 |
| Jun 12, 2025 | 36.66 | 37.36 | 36.66 | 36.98 | 36.98 | 0.82% | 450,222 |
| Jun 11, 2025 | 35.73 | 36.79 | 35.53 | 36.68 | 36.68 | 3.41% | 616,506 |
| Jun 10, 2025 | 35.25 | 35.78 | 35.08 | 35.47 | 35.47 | 0.68% | 330,046 |
| Jun 9, 2025 | 36.21 | 36.30 | 35.19 | 35.23 | 35.23 | -3.03% | 140,535 |
| Jun 6, 2025 | 35.65 | 36.33 | 35.65 | 36.33 | 36.33 | 2.69% | 145,386 |
| Jun 5, 2025 | 34.81 | 35.38 | 34.77 | 35.38 | 35.38 | 1.90% | 370,123 |
| Jun 4, 2025 | 34.85 | 35.82 | 34.68 | 34.72 | 34.72 | -0.26% | 444,783 |
| Jun 3, 2025 | 34.90 | 35.54 | 34.72 | 34.81 | 34.81 | -0.63% | 391,839 |
| Jun 2, 2025 | 34.47 | 35.37 | 34.47 | 35.03 | 35.03 | 1.21% | 426,338 |
| May 30, 2025 | 35.20 | 35.20 | 34.20 | 34.61 | 34.61 | -1.56% | 215,499 |
| May 29, 2025 | 35.49 | 35.74 | 34.84 | 35.16 | 35.16 | -0.68% | 227,662 |
| May 28, 2025 | 36.18 | 36.32 | 35.35 | 35.40 | 35.40 | -2.34% | 275,543 |
| May 27, 2025 | 36.73 | 36.90 | 35.81 | 36.25 | 36.25 | -1.17% | 373,747 |
| May 23, 2025 | 36.05 | 36.86 | 36.05 | 36.68 | 36.68 | 1.66% | 290,626 |
| May 22, 2025 | 35.99 | 36.30 | 35.71 | 36.08 | 36.08 | -0.06% | 258,018 |
| May 21, 2025 | 36.08 | 36.40 | 35.40 | 36.10 | 36.10 | 0.03% | 139,155 |
| May 20, 2025 | 35.49 | 36.11 | 35.49 | 36.09 | 36.09 | 1.35% | 78,774 |
| May 19, 2025 | 35.67 | 35.94 | 35.32 | 35.61 | 35.61 | -0.20% | 87,389 |
| May 16, 2025 | 35.81 | 36.14 | 35.34 | 35.68 | 35.68 | -0.61% | 115,787 |
| May 15, 2025 | 35.55 | 35.99 | 35.34 | 35.90 | 35.90 | 1.04% | 402,051 |
| May 14, 2025 | 35.00 | 35.60 | 34.46 | 35.53 | 35.53 | 1.81% | 234,240 |
| May 13, 2025 | 34.28 | 34.98 | 34.18 | 34.90 | 34.90 | 1.84% | 256,832 |
| May 12, 2025 | 34.69 | 35.00 | 34.20 | 34.27 | 34.27 | -0.26% | 212,432 |
| May 9, 2025 | 35.58 | 36.00 | 34.30 | 34.36 | 34.36 | -0.52% | 350,647 |
| May 8, 2025 | 34.63 | 35.22 | 34.30 | 34.54 | 34.54 | -0.32% | 523,632 |
| May 7, 2025 | 34.54 | 35.17 | 34.25 | 34.65 | 34.65 | 0.03% | 179,258 |
| May 6, 2025 | 34.60 | 35.18 | 34.38 | 34.64 | 34.64 | 0.06% | 151,611 |
| May 5, 2025 | 34.34 | 35.32 | 34.20 | 34.62 | 34.62 | 0.44% | 133,022 |
| May 2, 2025 | 34.14 | 34.49 | 33.85 | 34.47 | 34.47 | 2.10% | 98,577 |
| May 1, 2025 | 33.94 | 34.26 | 33.48 | 33.76 | 33.76 | -0.32% | 105,488 |
| Apr 30, 2025 | 33.60 | 33.95 | 33.25 | 33.87 | 33.87 | -0.32% | 97,392 |
| Apr 29, 2025 | 33.65 | 34.33 | 33.65 | 33.98 | 33.98 | 1.07% | 222,042 |
| Apr 28, 2025 | 32.49 | 34.00 | 32.47 | 33.62 | 33.62 | 4.64% | 597,132 |
| Apr 25, 2025 | 31.65 | 32.31 | 31.65 | 32.13 | 32.13 | 0.78% | 170,481 |
| Apr 24, 2025 | 31.19 | 32.18 | 31.05 | 31.88 | 31.88 | -1.02% | 121,817 |
| Apr 23, 2025 | 31.97 | 32.48 | 31.69 | 32.21 | 31.23 | 1.87% | 167,627 |
| Apr 22, 2025 | 31.35 | 31.86 | 31.34 | 31.62 | 30.66 | 2.33% | 174,532 |
| Apr 21, 2025 | 31.36 | 31.46 | 30.59 | 30.90 | 29.96 | -1.94% | 114,914 |
| Apr 17, 2025 | 31.27 | 31.69 | 31.17 | 31.51 | 30.55 | 1.03% | 74,575 |
| Apr 16, 2025 | 31.08 | 31.51 | 30.83 | 31.19 | 30.24 | 0.35% | 151,034 |