Intercorp Financial Services Inc. (IFS)
NYSE: IFS · Real-Time Price · USD
35.05
+0.33 (0.95%)
Jun 5, 2025, 3:22 PM - Market open
IFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 34.81 | 35.26 | 34.77 | 35.20 | - | 1.38% | 180,749 |
| 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 |
| Apr 15, 2025 | 30.64 | 31.16 | 30.64 | 31.08 | 30.14 | 1.47% | 102,428 |
| Apr 14, 2025 | 30.29 | 30.77 | 30.03 | 30.63 | 29.70 | 2.17% | 199,009 |
| Apr 11, 2025 | 29.73 | 30.20 | 29.54 | 29.98 | 29.07 | 0.84% | 135,902 |
| Apr 10, 2025 | 30.80 | 31.03 | 29.36 | 29.73 | 28.83 | -4.34% | 99,918 |
| Apr 9, 2025 | 30.01 | 31.47 | 29.09 | 31.08 | 30.14 | 3.12% | 620,477 |
| Apr 8, 2025 | 30.37 | 30.95 | 29.67 | 30.14 | 29.22 | 1.62% | 592,533 |
| Apr 7, 2025 | 30.63 | 31.00 | 29.24 | 29.66 | 28.76 | -5.06% | 319,172 |
| Apr 4, 2025 | 31.06 | 31.35 | 30.63 | 31.24 | 30.29 | -2.89% | 274,477 |
| Apr 3, 2025 | 33.28 | 33.34 | 32.04 | 32.17 | 31.19 | -4.34% | 395,064 |
| Apr 2, 2025 | 33.52 | 33.86 | 33.32 | 33.63 | 32.61 | -0.47% | 177,127 |
| Apr 1, 2025 | 33.36 | 33.96 | 33.26 | 33.79 | 32.76 | 1.99% | 167,828 |
| Mar 31, 2025 | 33.12 | 33.30 | 32.86 | 33.13 | 32.12 | -1.10% | 139,505 |
| Mar 28, 2025 | 33.58 | 33.60 | 32.99 | 33.50 | 32.48 | -0.30% | 159,148 |
| Mar 27, 2025 | 33.73 | 34.53 | 33.48 | 33.60 | 32.58 | -0.71% | 124,414 |
| Mar 26, 2025 | 34.08 | 34.41 | 33.46 | 33.84 | 32.81 | -1.37% | 167,499 |