IFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	54.12	55.32	54.12	55.21	55.21	1.08%	98,341
Aug 31, 2026	54.96	55.00	53.82	54.62	54.62	-0.05%	236,654
Aug 28, 2026	54.69	54.99	54.28	54.65	54.65	0.53%	180,490
Aug 27, 2026	55.08	55.08	54.23	54.36	54.36	-0.93%	214,779
Aug 26, 2026	54.96	55.44	54.50	54.87	54.87	0.55%	131,183
Aug 25, 2026	55.26	55.61	54.25	54.57	54.57	-0.75%	117,019
Aug 24, 2026	54.53	55.32	54.53	54.98	54.98	0.16%	200,480
Aug 21, 2026	54.26	54.99	53.95	54.89	54.89	2.14%	211,905
Aug 20, 2026	54.20	54.84	53.55	53.74	53.74	-0.30%	245,539
Aug 19, 2026	54.06	54.53	53.34	53.90	53.90	-0.28%	395,040
Aug 18, 2026	54.15	55.03	53.15	54.05	54.05	-1.08%	261,766
Aug 17, 2026	55.12	55.26	54.09	54.64	54.64	-0.09%	260,357
Aug 14, 2026	54.72	55.34	54.02	54.69	54.69	0.04%	223,919
Aug 13, 2026	54.50	55.31	53.53	54.67	54.67	-0.36%	524,515
Aug 12, 2026	58.04	58.26	54.20	54.87	54.87	-4.04%	459,433
Aug 11, 2026	58.87	59.98	57.18	57.18	57.18	-2.09%	143,988
Aug 10, 2026	58.77	60.09	58.13	58.40	58.40	-0.92%	102,960
Aug 7, 2026	59.10	59.27	57.92	58.94	58.94	-0.05%	136,082
Aug 6, 2026	59.33	60.54	58.33	58.97	58.97	-0.47%	347,075
Aug 5, 2026	59.15	60.33	59.08	59.25	59.25	0.42%	217,840
Aug 4, 2026	60.19	60.39	59.00	59.00	59.00	-1.34%	131,239
Aug 3, 2026	58.41	59.90	58.09	59.80	59.80	2.56%	232,162
Jul 31, 2026	58.59	58.99	57.41	58.31	58.31	-0.34%	365,367
Jul 30, 2026	57.53	59.56	57.53	58.51	58.51	3.39%	1,081,418
Jul 29, 2026	57.44	57.96	56.35	56.59	56.59	-2.46%	172,339
Jul 28, 2026	59.17	59.18	57.43	58.02	58.02	-2.67%	188,171
Jul 27, 2026	59.95	60.80	59.20	59.61	59.61	-0.20%	138,729
Jul 24, 2026	59.02	60.22	58.81	59.73	59.73	0.96%	56,756
Jul 23, 2026	59.27	59.91	58.47	59.16	59.16	-1.20%	73,272
Jul 22, 2026	60.04	60.28	59.02	59.88	59.88	-0.12%	210,675
Jul 21, 2026	59.99	60.32	59.07	59.95	59.95	0.67%	232,693
Jul 20, 2026	59.91	60.74	58.82	59.55	59.55	0.15%	252,407
Jul 17, 2026	57.89	59.69	57.00	59.46	59.46	1.24%	108,040
Jul 16, 2026	59.70	60.49	58.69	58.73	58.73	-2.23%	223,128
Jul 15, 2026	60.16	60.53	59.04	60.07	60.07	0.17%	208,092
Jul 14, 2026	60.35	61.38	59.61	59.97	59.97	0.32%	121,127
Jul 13, 2026	60.66	60.66	59.16	59.78	59.78	-1.48%	139,890
Jul 10, 2026	58.67	61.25	58.67	60.68	60.68	3.82%	223,886
Jul 9, 2026	57.81	58.67	57.20	58.45	58.45	2.06%	114,437
Jul 8, 2026	58.64	58.64	57.00	57.27	57.27	-1.70%	140,187
Jul 7, 2026	58.74	59.39	57.55	58.26	58.26	-1.30%	121,104
Jul 6, 2026	58.71	59.21	58.24	59.03	59.03	1.55%	194,822
Jul 2, 2026	58.38	59.18	57.37	58.13	58.13	-0.27%	290,432
Jul 1, 2026	56.49	58.92	56.49	58.29	58.29	2.33%	310,245
Jun 30, 2026	56.43	57.44	56.43	56.96	56.96	1.17%	197,337
Jun 29, 2026	55.60	56.72	54.99	56.30	56.30	0.91%	151,056
Jun 26, 2026	55.71	56.98	55.19	55.79	55.79	0.02%	188,235
Jun 25, 2026	55.04	55.99	54.19	55.78	55.78	1.86%	356,220
Jun 24, 2026	55.02	55.70	53.84	54.76	54.76	-0.15%	469,448
Jun 23, 2026	55.50	56.51	54.57	54.84	54.84	-2.77%	280,844