Intercorp Financial Services Inc. (IFS)
NYSE: IFS · Real-Time Price · USD
47.07
+0.52 (1.12%)
At close: Nov 3, 2026, 4:00 PM EST
47.97
+0.90 (1.91%)
After-hours: Nov 3, 2026, 7:30 PM EST
IFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 46.35 | 48.00 | 46.21 | 47.07 | 47.07 | 1.12% | 164,906 |
| Nov 2, 2026 | 47.46 | 47.70 | 46.47 | 46.55 | 46.55 | -1.08% | 185,494 |
| Oct 30, 2026 | 48.72 | 49.25 | 46.74 | 47.06 | 47.06 | -4.64% | 246,832 |
| Oct 29, 2026 | 51.13 | 51.13 | 49.09 | 49.35 | 49.35 | -2.70% | 218,891 |
| Oct 28, 2026 | 51.12 | 51.14 | 50.45 | 50.72 | 50.72 | -0.41% | 152,963 |
| Oct 27, 2026 | 51.41 | 52.04 | 50.85 | 50.93 | 50.93 | -1.39% | 119,494 |
| Oct 26, 2026 | 51.66 | 51.82 | 50.23 | 51.65 | 51.65 | -0.33% | 126,445 |
| Oct 23, 2026 | 51.46 | 52.15 | 50.92 | 51.82 | 51.82 | 0.35% | 84,807 |
| Oct 22, 2026 | 53.10 | 53.40 | 50.60 | 51.64 | 51.64 | -3.30% | 269,770 |
| Oct 21, 2026 | 53.70 | 54.27 | 53.36 | 53.40 | 53.40 | -0.35% | 259,764 |
| Oct 20, 2026 | 53.87 | 54.54 | 53.50 | 53.59 | 53.59 | -0.24% | 221,845 |
| Oct 19, 2026 | 54.57 | 54.62 | 53.16 | 53.72 | 53.72 | -1.61% | 166,055 |
| Oct 16, 2026 | 54.25 | 54.93 | 53.87 | 54.60 | 54.60 | 0.53% | 81,729 |
| Oct 15, 2026 | 54.24 | 54.73 | 53.83 | 54.31 | 54.31 | -0.02% | 207,536 |
| Oct 14, 2026 | 54.05 | 54.51 | 53.26 | 54.32 | 54.32 | -0.51% | 248,828 |
| Oct 13, 2026 | 54.24 | 54.88 | 53.84 | 54.60 | 54.60 | 2.04% | 143,103 |
| Oct 12, 2026 | 53.89 | 53.96 | 53.46 | 53.51 | 53.51 | -0.61% | 81,351 |
| Oct 9, 2026 | 53.38 | 54.23 | 52.82 | 53.84 | 53.84 | 1.58% | 228,571 |
| Oct 8, 2026 | 51.84 | 53.29 | 51.84 | 53.00 | 53.00 | 1.34% | 140,757 |
| Oct 7, 2026 | 53.36 | 53.60 | 52.27 | 52.30 | 52.30 | -3.61% | 261,602 |
| Oct 6, 2026 | 54.50 | 55.09 | 54.14 | 54.26 | 54.26 | -0.26% | 158,116 |
| Oct 5, 2026 | 53.46 | 54.98 | 52.88 | 54.40 | 54.40 | 2.43% | 186,535 |
| Oct 2, 2026 | 54.50 | 54.50 | 52.55 | 53.11 | 53.11 | -2.01% | 199,478 |
| Oct 1, 2026 | 54.09 | 54.30 | 52.98 | 54.20 | 54.20 | -0.35% | 148,710 |
| Sep 30, 2026 | 54.60 | 55.00 | 54.00 | 54.39 | 54.39 | -0.31% | 322,096 |
| Sep 29, 2026 | 55.58 | 55.59 | 54.52 | 54.56 | 54.56 | -1.73% | 220,495 |
| Sep 28, 2026 | 55.89 | 56.38 | 55.52 | 55.52 | 55.52 | -1.30% | 244,116 |
| Sep 25, 2026 | 55.71 | 56.34 | 55.43 | 56.25 | 56.25 | 1.44% | 154,967 |
| Sep 24, 2026 | 54.85 | 55.50 | 54.59 | 55.45 | 55.45 | 0.29% | 230,232 |
| Sep 23, 2026 | 55.89 | 56.72 | 55.23 | 55.29 | 55.29 | -1.48% | 242,072 |
| Sep 22, 2026 | 55.54 | 56.38 | 55.05 | 56.12 | 56.12 | 1.08% | 234,397 |
| Sep 21, 2026 | 55.51 | 55.81 | 54.95 | 55.52 | 55.52 | 0.98% | 209,827 |
| Sep 18, 2026 | 54.80 | 55.07 | 54.45 | 54.98 | 54.98 | -0.13% | 271,613 |
| Sep 17, 2026 | 54.62 | 55.88 | 53.31 | 55.05 | 55.05 | 0.51% | 208,058 |
| Sep 16, 2026 | 54.48 | 55.12 | 54.34 | 54.77 | 54.77 | 1.03% | 252,074 |
| Sep 15, 2026 | 54.96 | 55.99 | 54.05 | 54.21 | 54.21 | -0.86% | 226,902 |
| Sep 14, 2026 | 54.56 | 55.14 | 54.23 | 54.68 | 54.68 | -0.09% | 148,520 |
| Sep 11, 2026 | 55.20 | 55.32 | 54.27 | 54.73 | 54.73 | 0.11% | 311,051 |
| Sep 10, 2026 | 54.45 | 55.19 | 54.23 | 54.67 | 54.67 | 0.07% | 239,178 |
| Sep 9, 2026 | 54.30 | 55.19 | 54.30 | 54.63 | 54.63 | -0.31% | 183,182 |
| Sep 8, 2026 | 54.82 | 55.62 | 54.46 | 54.80 | 54.80 | -1.69% | 250,940 |
| Sep 4, 2026 | 55.83 | 56.11 | 55.26 | 55.74 | 55.74 | -0.98% | 84,378 |
| Sep 3, 2026 | 56.02 | 56.38 | 55.52 | 56.29 | 56.29 | 1.35% | 112,658 |
| Sep 2, 2026 | 55.32 | 56.08 | 54.68 | 55.54 | 55.54 | 0.60% | 149,496 |
| Sep 1, 2026 | 54.12 | 55.32 | 54.12 | 55.21 | 55.21 | 1.08% | 98,344 |
| Aug 31, 2026 | 54.96 | 55.00 | 53.82 | 54.62 | 54.62 | -0.05% | 240,755 |
| Aug 28, 2026 | 54.69 | 54.99 | 54.28 | 54.65 | 54.65 | 0.53% | 180,491 |
| Aug 27, 2026 | 55.08 | 55.08 | 54.23 | 54.36 | 54.36 | -0.93% | 222,479 |
| Aug 26, 2026 | 54.96 | 55.44 | 54.50 | 54.87 | 54.87 | 0.55% | 131,278 |
| Aug 25, 2026 | 55.26 | 55.61 | 54.25 | 54.57 | 54.57 | -0.75% | 117,020 |