Intercorp Financial Services Inc. (IFS)
NYSE: IFS · Real-Time Price · USD
44.95
+0.10 (0.22%)
May 18, 2026, 4:00 PM EDT - Market closed
IFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 44.86 | 45.45 | 44.68 | 44.95 | 44.95 | 0.22% | 154,689 |
| May 15, 2026 | 44.68 | 45.00 | 43.75 | 44.85 | 44.85 | -0.58% | 269,591 |
| May 14, 2026 | 45.25 | 45.80 | 44.56 | 45.11 | 45.11 | 0.45% | 396,617 |
| May 13, 2026 | 45.26 | 45.54 | 43.62 | 44.91 | 44.91 | -1.01% | 307,228 |
| May 12, 2026 | 44.35 | 45.37 | 43.60 | 45.37 | 45.37 | 2.09% | 257,307 |
| May 11, 2026 | 44.78 | 45.72 | 43.80 | 44.44 | 44.44 | -0.49% | 274,951 |
| May 8, 2026 | 45.28 | 45.71 | 44.52 | 44.66 | 44.66 | -0.49% | 144,118 |
| May 7, 2026 | 46.01 | 46.01 | 44.78 | 44.88 | 44.88 | -1.23% | 197,091 |
| May 6, 2026 | 45.17 | 45.79 | 44.81 | 45.44 | 45.44 | 1.86% | 76,684 |
| May 5, 2026 | 44.29 | 45.08 | 44.29 | 44.61 | 44.61 | 1.39% | 101,872 |
| May 4, 2026 | 43.76 | 44.15 | 43.16 | 44.00 | 44.00 | - | 268,311 |
| May 1, 2026 | 44.65 | 44.66 | 43.74 | 44.00 | 44.00 | -1.30% | 134,279 |
| Apr 30, 2026 | 44.73 | 45.15 | 43.60 | 44.58 | 44.58 | 0.29% | 181,379 |
| Apr 29, 2026 | 45.08 | 45.60 | 44.31 | 44.45 | 44.45 | -1.00% | 327,106 |
| Apr 28, 2026 | 45.03 | 45.74 | 44.80 | 44.90 | 44.90 | -0.24% | 387,928 |
| Apr 27, 2026 | 45.24 | 45.63 | 44.74 | 45.01 | 45.01 | -0.20% | 429,309 |
| Apr 24, 2026 | 43.97 | 45.64 | 43.70 | 45.10 | 45.10 | -1.51% | 260,154 |
| Apr 23, 2026 | 46.04 | 46.46 | 45.09 | 45.79 | 44.08 | -0.50% | 378,872 |
| Apr 22, 2026 | 48.05 | 48.85 | 45.90 | 46.02 | 44.30 | -3.52% | 474,461 |
| Apr 21, 2026 | 49.14 | 49.91 | 47.16 | 47.70 | 45.92 | -2.63% | 262,364 |
| Apr 20, 2026 | 48.72 | 49.90 | 48.25 | 48.99 | 47.16 | -0.41% | 358,233 |
| Apr 17, 2026 | 49.50 | 50.48 | 48.60 | 49.19 | 47.35 | - | 428,162 |
| Apr 16, 2026 | 45.70 | 49.36 | 45.25 | 49.19 | 47.35 | 7.40% | 481,180 |
| Apr 15, 2026 | 51.45 | 51.45 | 44.85 | 45.80 | 44.09 | -11.03% | 878,154 |
| Apr 14, 2026 | 51.32 | 51.96 | 50.06 | 51.48 | 49.56 | 0.35% | 289,859 |
| Apr 13, 2026 | 50.79 | 52.92 | 50.61 | 51.30 | 49.38 | 0.88% | 813,431 |
| Apr 10, 2026 | 51.84 | 52.05 | 50.61 | 50.85 | 48.95 | -1.26% | 334,480 |
| Apr 9, 2026 | 51.77 | 52.60 | 51.11 | 51.50 | 49.58 | -0.69% | 186,597 |
| Apr 8, 2026 | 51.90 | 53.00 | 51.48 | 51.86 | 49.92 | 3.60% | 181,274 |
| Apr 7, 2026 | 49.61 | 50.37 | 49.40 | 50.06 | 48.19 | 0.26% | 100,102 |
| Apr 6, 2026 | 50.66 | 50.69 | 49.64 | 49.93 | 48.07 | -0.60% | 147,734 |
| Apr 2, 2026 | 48.89 | 50.67 | 48.89 | 50.23 | 48.35 | -0.04% | 177,459 |
| Apr 1, 2026 | 50.84 | 51.17 | 50.25 | 50.25 | 48.37 | 0.10% | 163,865 |
| Mar 31, 2026 | 48.85 | 50.88 | 48.20 | 50.20 | 48.33 | 4.15% | 303,098 |
| Mar 30, 2026 | 47.95 | 48.58 | 47.49 | 48.20 | 46.40 | 1.20% | 331,816 |
| Mar 27, 2026 | 47.88 | 48.58 | 47.23 | 47.63 | 45.85 | -1.00% | 322,621 |
| Mar 26, 2026 | 48.03 | 48.83 | 47.94 | 48.11 | 46.31 | -0.33% | 101,922 |
| Mar 25, 2026 | 49.36 | 49.90 | 48.15 | 48.27 | 46.47 | -1.00% | 152,174 |
| Mar 24, 2026 | 47.50 | 49.12 | 47.42 | 48.76 | 46.94 | 1.44% | 90,095 |
| Mar 23, 2026 | 47.92 | 48.98 | 47.76 | 48.07 | 46.27 | 2.41% | 176,049 |
| Mar 20, 2026 | 47.53 | 47.67 | 46.57 | 46.94 | 45.19 | -1.14% | 502,243 |
| Mar 19, 2026 | 46.34 | 47.67 | 45.72 | 47.48 | 45.71 | 2.15% | 251,712 |
| Mar 18, 2026 | 47.02 | 47.12 | 46.34 | 46.48 | 44.74 | -1.30% | 178,975 |
| Mar 17, 2026 | 46.50 | 47.20 | 46.06 | 47.09 | 45.33 | 2.01% | 112,491 |
| Mar 16, 2026 | 45.49 | 46.99 | 45.48 | 46.16 | 44.44 | 3.08% | 133,964 |
| Mar 13, 2026 | 45.23 | 45.84 | 44.57 | 44.78 | 43.11 | 0.09% | 227,467 |
| Mar 12, 2026 | 45.83 | 46.23 | 44.63 | 44.74 | 43.07 | -3.64% | 498,440 |
| Mar 11, 2026 | 46.42 | 47.09 | 45.70 | 46.43 | 44.70 | -0.56% | 251,976 |
| Mar 10, 2026 | 45.01 | 47.11 | 44.72 | 46.69 | 44.95 | 4.22% | 192,076 |
| Mar 9, 2026 | 43.96 | 44.86 | 42.64 | 44.80 | 43.13 | 0.45% | 299,604 |