Intercorp Financial Services Inc. (IFS)
NYSE: IFS · Real-Time Price · USD
46.48
-0.61 (-1.30%)
At close: Mar 18, 2026, 4:00 PM EDT
46.48
0.00 (0.00%)
After-hours: Mar 18, 2026, 7:00 PM EDT
IFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 47.02 | 47.12 | 46.34 | 46.48 | 46.48 | -1.30% | 178,972 |
| Mar 17, 2026 | 46.50 | 47.20 | 46.06 | 47.09 | 47.09 | 2.01% | 112,491 |
| Mar 16, 2026 | 45.49 | 46.99 | 45.48 | 46.16 | 46.16 | 3.08% | 118,015 |
| Mar 13, 2026 | 45.23 | 45.84 | 44.57 | 44.78 | 44.78 | 0.09% | 227,467 |
| Mar 12, 2026 | 45.83 | 46.23 | 44.63 | 44.74 | 44.74 | -3.64% | 498,440 |
| Mar 11, 2026 | 46.42 | 47.09 | 45.70 | 46.43 | 46.43 | -0.56% | 251,976 |
| Mar 10, 2026 | 45.01 | 47.11 | 44.72 | 46.69 | 46.69 | 4.22% | 192,076 |
| Mar 9, 2026 | 43.96 | 44.86 | 42.64 | 44.80 | 44.80 | 0.45% | 299,604 |
| Mar 6, 2026 | 44.15 | 44.91 | 42.98 | 44.60 | 44.60 | -0.80% | 249,245 |
| Mar 5, 2026 | 46.47 | 46.47 | 44.20 | 44.96 | 44.96 | -3.73% | 128,085 |
| Mar 4, 2026 | 46.44 | 46.94 | 45.35 | 46.70 | 46.70 | 1.17% | 335,858 |
| Mar 3, 2026 | 47.47 | 47.47 | 44.94 | 46.16 | 46.16 | -4.09% | 451,215 |
| Mar 2, 2026 | 47.71 | 48.84 | 47.38 | 48.13 | 48.13 | -0.52% | 298,733 |
| Feb 27, 2026 | 49.50 | 49.83 | 48.00 | 48.38 | 48.38 | -2.30% | 217,810 |
| Feb 26, 2026 | 50.96 | 50.96 | 49.40 | 49.52 | 49.52 | -2.39% | 218,393 |
| Feb 25, 2026 | 50.24 | 50.87 | 49.89 | 50.73 | 50.73 | 1.52% | 289,944 |
| Feb 24, 2026 | 49.55 | 49.99 | 49.09 | 49.97 | 49.97 | 0.66% | 165,382 |
| Feb 23, 2026 | 50.50 | 51.19 | 49.51 | 49.64 | 49.64 | -1.57% | 120,403 |
| Feb 20, 2026 | 49.90 | 51.00 | 49.17 | 50.43 | 50.43 | 0.74% | 217,974 |
| Feb 19, 2026 | 49.26 | 50.52 | 49.09 | 50.06 | 50.06 | 1.27% | 125,120 |
| Feb 18, 2026 | 47.65 | 50.08 | 47.65 | 49.43 | 49.43 | 4.09% | 380,154 |
| Feb 17, 2026 | 47.50 | 47.95 | 46.78 | 47.49 | 47.49 | -0.02% | 214,327 |
| Feb 13, 2026 | 48.82 | 49.38 | 47.23 | 47.50 | 47.50 | -3.61% | 429,067 |
| Feb 12, 2026 | 50.86 | 50.93 | 47.99 | 49.28 | 49.28 | -4.25% | 467,875 |
| Feb 11, 2026 | 52.01 | 52.22 | 50.79 | 51.47 | 51.47 | -0.06% | 380,587 |
| Feb 10, 2026 | 51.50 | 51.70 | 51.03 | 51.50 | 51.50 | 0.23% | 284,023 |
| Feb 9, 2026 | 50.79 | 51.88 | 50.62 | 51.38 | 51.38 | 1.00% | 290,182 |
| Feb 6, 2026 | 50.61 | 51.33 | 49.57 | 50.87 | 50.87 | 1.90% | 230,676 |
| Feb 5, 2026 | 49.46 | 50.46 | 49.46 | 49.92 | 49.92 | 0.44% | 113,918 |
| Feb 4, 2026 | 50.52 | 50.72 | 49.17 | 49.70 | 49.70 | -1.80% | 186,101 |
| Feb 3, 2026 | 51.75 | 52.58 | 49.91 | 50.61 | 50.61 | -0.02% | 191,809 |
| Feb 2, 2026 | 49.10 | 51.11 | 48.50 | 50.62 | 50.62 | 3.35% | 254,322 |
| Jan 30, 2026 | 49.19 | 49.69 | 47.63 | 48.98 | 48.98 | -1.17% | 318,210 |
| Jan 29, 2026 | 49.30 | 50.80 | 48.53 | 49.56 | 49.56 | 1.06% | 295,375 |
| Jan 28, 2026 | 49.04 | 49.49 | 48.31 | 49.04 | 49.04 | -0.43% | 269,260 |
| Jan 27, 2026 | 48.31 | 49.49 | 48.24 | 49.25 | 49.25 | 2.58% | 278,891 |
| Jan 26, 2026 | 47.14 | 48.01 | 46.98 | 48.01 | 48.01 | 1.93% | 207,606 |
| Jan 23, 2026 | 47.36 | 47.64 | 46.67 | 47.10 | 47.10 | -0.84% | 232,708 |
| Jan 22, 2026 | 47.64 | 48.00 | 47.21 | 47.50 | 47.50 | -0.42% | 180,053 |
| Jan 21, 2026 | 46.19 | 47.91 | 45.43 | 47.70 | 47.70 | 4.01% | 255,772 |
| Jan 20, 2026 | 45.00 | 46.06 | 44.65 | 45.86 | 45.86 | 1.89% | 264,455 |
| Jan 16, 2026 | 44.94 | 45.43 | 44.49 | 45.01 | 45.01 | 0.02% | 110,876 |
| Jan 15, 2026 | 45.52 | 45.99 | 44.77 | 45.00 | 45.00 | -0.77% | 211,586 |
| Jan 14, 2026 | 45.00 | 45.42 | 44.71 | 45.35 | 45.35 | 1.00% | 188,996 |
| Jan 13, 2026 | 45.20 | 45.29 | 44.70 | 44.90 | 44.90 | -0.16% | 65,286 |
| Jan 12, 2026 | 44.70 | 45.42 | 44.61 | 44.97 | 44.97 | 0.81% | 69,914 |
| Jan 9, 2026 | 44.92 | 45.76 | 44.61 | 44.61 | 44.61 | -0.69% | 160,593 |
| Jan 8, 2026 | 42.93 | 45.11 | 42.80 | 44.92 | 44.92 | 4.78% | 238,899 |
| Jan 7, 2026 | 42.39 | 42.98 | 42.22 | 42.87 | 42.87 | 0.54% | 116,630 |
| Jan 6, 2026 | 42.89 | 43.63 | 42.51 | 42.64 | 42.64 | -0.23% | 202,530 |