Intercorp Financial Services Inc. (IFS)
NYSE: IFS · Real-Time Price · USD
36.02
-0.04 (-0.11%)
At close: Aug 1, 2025, 4:00 PM
36.02
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 35.98 | 36.14 | 35.45 | 36.02 | 36.02 | -0.11% | 92,249 |
| Jul 31, 2025 | 35.88 | 36.35 | 35.88 | 36.06 | 36.06 | 0.50% | 72,541 |
| Jul 30, 2025 | 36.08 | 36.27 | 35.87 | 35.88 | 35.88 | -1.29% | 175,345 |
| Jul 29, 2025 | 35.86 | 36.64 | 35.77 | 36.35 | 36.35 | 1.79% | 218,601 |
| Jul 28, 2025 | 36.12 | 36.12 | 35.65 | 35.71 | 35.71 | -1.76% | 172,552 |
| Jul 25, 2025 | 36.78 | 36.78 | 36.23 | 36.35 | 36.35 | -1.36% | 181,896 |
| Jul 24, 2025 | 36.90 | 37.15 | 36.40 | 36.85 | 36.85 | -0.05% | 333,221 |
| Jul 23, 2025 | 36.41 | 37.00 | 36.13 | 36.87 | 36.87 | 1.49% | 150,131 |
| Jul 22, 2025 | 36.94 | 37.07 | 36.25 | 36.33 | 36.33 | -1.78% | 188,847 |
| Jul 21, 2025 | 37.67 | 37.70 | 36.87 | 36.99 | 36.99 | -1.75% | 106,289 |
| Jul 18, 2025 | 37.70 | 37.81 | 37.37 | 37.65 | 37.65 | 0.05% | 125,968 |
| Jul 17, 2025 | 36.87 | 37.66 | 36.54 | 37.63 | 37.63 | 1.87% | 112,051 |
| Jul 16, 2025 | 36.74 | 37.13 | 36.38 | 36.94 | 36.94 | 1.01% | 134,556 |
| Jul 15, 2025 | 36.87 | 37.02 | 36.38 | 36.57 | 36.57 | -0.44% | 106,519 |
| Jul 14, 2025 | 36.51 | 36.76 | 36.20 | 36.73 | 36.73 | 0.14% | 254,588 |
| Jul 11, 2025 | 36.98 | 37.04 | 36.62 | 36.68 | 36.68 | -1.27% | 229,854 |
| Jul 10, 2025 | 37.18 | 37.40 | 36.61 | 37.15 | 37.15 | 0.19% | 149,787 |
| Jul 9, 2025 | 37.17 | 37.73 | 36.95 | 37.08 | 37.08 | -0.11% | 215,956 |
| Jul 8, 2025 | 37.25 | 37.58 | 36.72 | 37.12 | 37.12 | -0.35% | 123,912 |
| Jul 7, 2025 | 38.08 | 38.08 | 37.05 | 37.25 | 37.25 | -1.87% | 268,317 |
| Jul 3, 2025 | 37.34 | 38.02 | 37.20 | 37.96 | 37.96 | 1.36% | 59,558 |
| Jul 2, 2025 | 37.59 | 37.74 | 37.09 | 37.45 | 37.45 | -0.56% | 111,179 |
| Jul 1, 2025 | 38.14 | 38.65 | 37.50 | 37.66 | 37.66 | -1.23% | 146,214 |
| Jun 30, 2025 | 37.80 | 38.15 | 37.48 | 38.13 | 38.13 | 0.79% | 167,960 |
| 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 |