Intercorp Financial Services Inc. (IFS)
NYSE: IFS · Real-Time Price · USD
40.45
+0.24 (0.60%)
Oct 8, 2025, 2:42 PM EDT - Market open
IFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 40.32 | 40.61 | 40.01 | 40.21 | 40.21 | -0.40% | 123,507 |
| Oct 6, 2025 | 40.97 | 41.18 | 40.12 | 40.37 | 40.37 | -1.46% | 121,428 |
| Oct 3, 2025 | 40.78 | 41.00 | 40.50 | 40.97 | 40.97 | 0.96% | 176,584 |
| Oct 2, 2025 | 39.97 | 40.99 | 39.50 | 40.58 | 40.58 | 1.45% | 649,133 |
| Oct 1, 2025 | 40.21 | 40.49 | 39.78 | 40.00 | 40.00 | -0.84% | 192,040 |
| Sep 30, 2025 | 40.10 | 40.44 | 39.73 | 40.34 | 40.34 | 0.47% | 297,309 |
| Sep 29, 2025 | 40.15 | 40.44 | 39.85 | 40.15 | 40.15 | -0.02% | 91,000 |
| Sep 26, 2025 | 40.20 | 40.64 | 39.84 | 40.16 | 40.16 | 0.05% | 178,732 |
| Sep 25, 2025 | 40.28 | 40.82 | 40.11 | 40.14 | 40.14 | -1.06% | 149,287 |
| Sep 24, 2025 | 40.55 | 40.65 | 40.02 | 40.57 | 40.57 | 0.15% | 114,327 |
| Sep 23, 2025 | 40.64 | 41.16 | 40.42 | 40.51 | 40.51 | -0.78% | 221,174 |
| Sep 22, 2025 | 40.11 | 40.95 | 40.01 | 40.83 | 40.83 | 1.87% | 178,103 |
| Sep 19, 2025 | 39.53 | 40.10 | 38.64 | 40.08 | 40.08 | 1.73% | 576,599 |
| Sep 18, 2025 | 41.49 | 41.89 | 39.39 | 39.40 | 39.40 | -5.33% | 323,540 |
| Sep 17, 2025 | 41.52 | 41.78 | 41.09 | 41.62 | 41.62 | 0.39% | 167,715 |
| Sep 16, 2025 | 41.60 | 41.96 | 41.08 | 41.46 | 41.46 | -0.48% | 268,821 |
| Sep 15, 2025 | 41.96 | 41.98 | 41.42 | 41.66 | 41.66 | -0.71% | 115,509 |
| Sep 12, 2025 | 42.03 | 42.20 | 41.68 | 41.96 | 41.96 | -0.02% | 178,315 |
| Sep 11, 2025 | 41.95 | 42.21 | 41.53 | 41.97 | 41.97 | 0.62% | 146,722 |
| Sep 10, 2025 | 40.97 | 41.71 | 40.96 | 41.71 | 41.71 | 2.31% | 189,310 |
| Sep 9, 2025 | 40.53 | 41.22 | 40.47 | 40.77 | 40.77 | 0.22% | 178,991 |
| Sep 8, 2025 | 40.87 | 41.23 | 40.49 | 40.68 | 40.68 | -0.39% | 189,233 |
| Sep 5, 2025 | 40.88 | 41.28 | 40.21 | 40.84 | 40.84 | 0.25% | 127,050 |
| Sep 4, 2025 | 41.52 | 41.52 | 40.40 | 40.74 | 40.74 | -1.28% | 124,204 |
| Sep 3, 2025 | 40.13 | 41.35 | 40.13 | 41.27 | 41.27 | 2.69% | 318,934 |
| Sep 2, 2025 | 39.32 | 40.19 | 39.01 | 40.19 | 40.19 | 1.18% | 94,677 |
| Aug 29, 2025 | 39.98 | 40.02 | 39.68 | 39.72 | 39.72 | -0.48% | 123,221 |
| Aug 28, 2025 | 39.46 | 40.06 | 39.40 | 39.91 | 39.91 | 1.01% | 218,560 |
| Aug 27, 2025 | 39.05 | 39.51 | 38.98 | 39.51 | 39.51 | 0.59% | 215,424 |
| Aug 26, 2025 | 39.29 | 39.44 | 38.96 | 39.28 | 39.28 | -0.15% | 120,525 |
| Aug 25, 2025 | 39.95 | 39.95 | 39.26 | 39.34 | 39.34 | -1.94% | 92,892 |
| Aug 22, 2025 | 38.69 | 40.12 | 38.69 | 40.12 | 40.12 | 3.88% | 171,938 |
| Aug 21, 2025 | 38.45 | 38.68 | 38.00 | 38.62 | 38.62 | 0.73% | 98,934 |
| Aug 20, 2025 | 38.56 | 38.60 | 38.27 | 38.34 | 38.34 | -0.13% | 79,713 |
| Aug 19, 2025 | 38.47 | 38.63 | 38.10 | 38.39 | 38.39 | -0.70% | 155,285 |
| Aug 18, 2025 | 38.53 | 38.80 | 38.37 | 38.66 | 38.66 | - | 135,793 |
| Aug 15, 2025 | 38.84 | 39.33 | 38.42 | 38.66 | 38.66 | -0.13% | 117,796 |
| Aug 14, 2025 | 38.96 | 39.00 | 38.39 | 38.71 | 38.71 | -0.44% | 381,364 |
| Aug 13, 2025 | 40.00 | 40.25 | 38.88 | 38.88 | 38.88 | -2.19% | 175,412 |
| Aug 12, 2025 | 37.97 | 40.01 | 37.60 | 39.75 | 39.75 | 5.55% | 426,273 |
| Aug 11, 2025 | 37.22 | 38.11 | 37.22 | 37.66 | 37.66 | 0.53% | 238,335 |
| Aug 8, 2025 | 37.27 | 37.68 | 37.27 | 37.46 | 37.46 | 0.67% | 135,438 |
| Aug 7, 2025 | 36.39 | 37.22 | 36.22 | 37.21 | 37.21 | 3.07% | 389,756 |
| Aug 6, 2025 | 36.21 | 36.50 | 35.98 | 36.10 | 36.10 | -0.47% | 433,106 |
| Aug 5, 2025 | 36.39 | 36.65 | 35.93 | 36.27 | 36.27 | 0.14% | 485,501 |
| Aug 4, 2025 | 36.21 | 36.40 | 35.91 | 36.22 | 36.22 | 0.56% | 385,408 |
| Aug 1, 2025 | 35.98 | 36.14 | 35.45 | 36.02 | 36.02 | -0.11% | 92,251 |
| 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 |