Intercorp Financial Services Inc. (IFS)
NYSE: IFS · Real-Time Price · USD
32.26
+0.64 (2.02%)
Apr 23, 2025, 4:00 PM EDT - Market closed

IFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202531.9732.4831.6932.2132.211.87%167,627
Apr 22, 202531.3531.8631.3431.6231.622.33%174,532
Apr 21, 202531.3631.4630.5930.9030.90-1.94%114,914
Apr 17, 202531.2731.6931.1731.5131.511.03%74,575
Apr 16, 202531.0831.5130.8331.1931.190.35%151,034
Apr 15, 202530.6431.1630.6431.0831.081.47%102,428
Apr 14, 202530.2930.7730.0330.6330.632.17%199,009
Apr 11, 202529.7330.2029.5429.9829.980.84%135,902
Apr 10, 202530.8031.0329.3629.7329.73-4.34%99,918
Apr 9, 202530.0131.4729.0931.0831.083.12%620,477
Apr 8, 202530.3730.9529.6730.1430.141.62%592,533
Apr 7, 202530.6331.0029.2429.6629.66-5.06%319,172
Apr 4, 202531.0631.3530.6331.2431.24-2.89%274,477
Apr 3, 202533.2833.3432.0432.1732.17-4.34%395,064
Apr 2, 202533.5233.8633.3233.6333.63-0.47%177,127
Apr 1, 202533.3633.9633.2633.7933.791.99%167,828
Mar 31, 202533.1233.3032.8633.1333.13-1.10%139,505
Mar 28, 202533.5833.6032.9933.5033.50-0.30%159,148
Mar 27, 202533.7334.5333.4833.6033.60-0.71%124,414
Mar 26, 202534.0834.4133.4633.8433.84-1.37%167,499
Mar 25, 202534.1034.3133.9334.3134.311.39%224,934
Mar 24, 202534.2334.5233.7333.8433.84-0.73%115,037
Mar 21, 202534.0934.5033.2234.0934.09-0.32%198,119
Mar 20, 202534.1034.6033.9434.2034.200.35%98,888
Mar 19, 202533.8034.2433.5434.0834.080.95%170,724
Mar 18, 202533.4133.8833.3733.7633.760.45%95,442
Mar 17, 202533.0333.8133.0333.6133.611.73%185,862
Mar 14, 202532.8533.2732.6533.0433.041.85%333,309
Mar 13, 202531.9332.7931.8032.4432.441.12%135,929
Mar 12, 202531.2732.3731.2732.0832.082.39%245,069
Mar 11, 202531.1231.6531.1031.3331.330.74%222,697
Mar 10, 202532.0532.0730.9931.1031.10-2.96%205,418
Mar 7, 202531.7432.1531.4832.0532.051.39%207,115
Mar 6, 202531.9132.1531.5531.6131.61-1.80%186,991
Mar 5, 202531.5232.2831.5232.1932.191.96%148,480
Mar 4, 202531.9832.1031.2531.5731.57-1.99%180,217
Mar 3, 202532.1132.6132.0032.2132.210.53%75,905
Feb 28, 202531.9832.1231.6432.0432.040.22%187,539
Feb 27, 202531.9832.1231.8331.9731.97-0.31%113,905
Feb 26, 202531.6032.2331.5532.0732.071.23%119,979
Feb 25, 202532.0932.4131.6431.6831.68-0.78%374,495
Feb 24, 202531.7832.2331.6031.9331.930.63%113,782
Feb 21, 202532.4932.6731.5231.7331.73-2.37%144,249
Feb 20, 202532.2232.8232.1032.5032.500.56%186,081
Feb 19, 202532.3832.7131.9332.3232.32-0.03%106,741
Feb 18, 202533.4833.5432.3332.3332.33-2.88%122,573
Feb 14, 202533.1233.6233.0033.2933.291.12%217,603
Feb 13, 202533.0033.1232.7932.9232.920.34%230,459
Feb 12, 202532.8033.0432.6232.8132.81-0.33%112,053
Feb 11, 202532.7833.0132.5832.9232.920.70%204,871