Intercorp Financial Services Inc. (IFS)
NYSE: IFS · Real-Time Price · USD
33.07
-0.43 (-1.28%)
Mar 31, 2025, 10:45 AM EDT - Market open
IFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 33.58 | 33.60 | 32.99 | 33.50 | 33.50 | -0.30% | 159,148 |
| Mar 27, 2025 | 33.73 | 34.53 | 33.48 | 33.60 | 33.60 | -0.71% | 124,414 |
| Mar 26, 2025 | 34.08 | 34.41 | 33.46 | 33.84 | 33.84 | -1.37% | 167,499 |
| Mar 25, 2025 | 34.10 | 34.31 | 33.93 | 34.31 | 34.31 | 1.39% | 224,934 |
| Mar 24, 2025 | 34.23 | 34.52 | 33.73 | 33.84 | 33.84 | -0.73% | 115,037 |
| Mar 21, 2025 | 34.09 | 34.50 | 33.22 | 34.09 | 34.09 | -0.32% | 198,119 |
| Mar 20, 2025 | 34.10 | 34.60 | 33.94 | 34.20 | 34.20 | 0.35% | 98,888 |
| Mar 19, 2025 | 33.80 | 34.24 | 33.54 | 34.08 | 34.08 | 0.95% | 170,724 |
| Mar 18, 2025 | 33.41 | 33.88 | 33.37 | 33.76 | 33.76 | 0.45% | 95,442 |
| Mar 17, 2025 | 33.03 | 33.81 | 33.03 | 33.61 | 33.61 | 1.73% | 185,862 |
| Mar 14, 2025 | 32.85 | 33.27 | 32.65 | 33.04 | 33.04 | 1.85% | 333,309 |
| Mar 13, 2025 | 31.93 | 32.79 | 31.80 | 32.44 | 32.44 | 1.12% | 135,929 |
| Mar 12, 2025 | 31.27 | 32.37 | 31.27 | 32.08 | 32.08 | 2.39% | 245,069 |
| Mar 11, 2025 | 31.12 | 31.65 | 31.10 | 31.33 | 31.33 | 0.74% | 222,697 |
| Mar 10, 2025 | 32.05 | 32.07 | 30.99 | 31.10 | 31.10 | -2.96% | 205,418 |
| Mar 7, 2025 | 31.74 | 32.15 | 31.48 | 32.05 | 32.05 | 1.39% | 207,115 |
| Mar 6, 2025 | 31.91 | 32.15 | 31.55 | 31.61 | 31.61 | -1.80% | 186,991 |
| Mar 5, 2025 | 31.52 | 32.28 | 31.52 | 32.19 | 32.19 | 1.96% | 148,480 |
| Mar 4, 2025 | 31.98 | 32.10 | 31.25 | 31.57 | 31.57 | -1.99% | 180,217 |
| Mar 3, 2025 | 32.11 | 32.61 | 32.00 | 32.21 | 32.21 | 0.53% | 75,905 |
| Feb 28, 2025 | 31.98 | 32.12 | 31.64 | 32.04 | 32.04 | 0.22% | 187,539 |
| Feb 27, 2025 | 31.98 | 32.12 | 31.83 | 31.97 | 31.97 | -0.31% | 113,905 |
| Feb 26, 2025 | 31.60 | 32.23 | 31.55 | 32.07 | 32.07 | 1.23% | 119,979 |
| Feb 25, 2025 | 32.09 | 32.41 | 31.64 | 31.68 | 31.68 | -0.78% | 374,495 |
| Feb 24, 2025 | 31.78 | 32.23 | 31.60 | 31.93 | 31.93 | 0.63% | 113,782 |
| Feb 21, 2025 | 32.49 | 32.67 | 31.52 | 31.73 | 31.73 | -2.37% | 144,249 |
| Feb 20, 2025 | 32.22 | 32.82 | 32.10 | 32.50 | 32.50 | 0.56% | 186,081 |
| Feb 19, 2025 | 32.38 | 32.71 | 31.93 | 32.32 | 32.32 | -0.03% | 106,741 |
| Feb 18, 2025 | 33.48 | 33.54 | 32.33 | 32.33 | 32.33 | -2.88% | 122,573 |
| Feb 14, 2025 | 33.12 | 33.62 | 33.00 | 33.29 | 33.29 | 1.12% | 217,603 |
| Feb 13, 2025 | 33.00 | 33.12 | 32.79 | 32.92 | 32.92 | 0.34% | 230,459 |
| Feb 12, 2025 | 32.80 | 33.04 | 32.62 | 32.81 | 32.81 | -0.33% | 112,053 |
| Feb 11, 2025 | 32.78 | 33.01 | 32.58 | 32.92 | 32.92 | 0.70% | 204,871 |
| Feb 10, 2025 | 32.69 | 33.08 | 32.58 | 32.69 | 32.69 | 0.52% | 165,652 |
| Feb 7, 2025 | 32.55 | 32.82 | 32.28 | 32.52 | 32.52 | 0.09% | 313,657 |
| Feb 6, 2025 | 32.00 | 33.33 | 31.56 | 32.49 | 32.49 | 4.60% | 733,281 |
| Feb 5, 2025 | 30.53 | 31.35 | 30.53 | 31.06 | 31.06 | 1.64% | 334,702 |
| Feb 4, 2025 | 30.00 | 30.65 | 30.00 | 30.56 | 30.56 | 2.04% | 343,295 |
| Feb 3, 2025 | 29.46 | 30.16 | 29.09 | 29.95 | 29.95 | 0.57% | 184,552 |
| Jan 31, 2025 | 29.65 | 30.00 | 29.44 | 29.78 | 29.78 | 0.30% | 241,869 |
| Jan 30, 2025 | 29.69 | 30.10 | 29.54 | 29.69 | 29.69 | 0.81% | 227,101 |
| Jan 29, 2025 | 29.23 | 29.72 | 29.23 | 29.45 | 29.45 | 0.75% | 230,897 |
| Jan 28, 2025 | 29.38 | 29.48 | 29.09 | 29.23 | 29.23 | -0.10% | 136,188 |
| Jan 27, 2025 | 29.24 | 29.44 | 29.16 | 29.26 | 29.26 | -0.27% | 48,848 |
| Jan 24, 2025 | 28.97 | 29.35 | 28.90 | 29.34 | 29.34 | 1.24% | 111,557 |
| Jan 23, 2025 | 29.17 | 29.23 | 28.82 | 28.98 | 28.98 | -0.24% | 161,446 |
| Jan 22, 2025 | 28.85 | 29.35 | 28.74 | 29.05 | 29.05 | 0.21% | 80,351 |
| Jan 21, 2025 | 29.37 | 29.49 | 28.98 | 28.99 | 28.99 | -0.58% | 44,361 |
| Jan 17, 2025 | 29.15 | 29.28 | 29.00 | 29.16 | 29.16 | 0.10% | 67,544 |
| Jan 16, 2025 | 29.39 | 29.54 | 29.00 | 29.13 | 29.13 | -0.51% | 111,979 |