IFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	57.52	57.63	56.04	56.40	56.40	-1.54%	257,669
Jun 18, 2026	58.10	58.13	56.29	57.28	57.28	-0.47%	736,200
Jun 17, 2026	56.24	58.16	56.24	57.55	57.55	3.12%	322,529
Jun 16, 2026	55.14	55.99	54.57	55.81	55.81	2.14%	299,151
Jun 15, 2026	56.85	57.03	54.05	54.64	54.64	-3.89%	384,693
Jun 12, 2026	56.08	57.10	55.63	56.85	56.85	2.90%	236,319
Jun 11, 2026	54.09	55.94	54.09	55.25	55.25	3.25%	340,191
Jun 10, 2026	52.14	53.95	52.14	53.51	53.51	1.83%	451,185
Jun 9, 2026	49.66	53.84	49.66	52.55	52.55	11.43%	706,982
Jun 8, 2026	47.41	47.69	45.29	47.16	47.16	0.08%	751,259
Jun 5, 2026	48.12	48.34	45.84	47.12	47.12	-2.75%	639,250
Jun 4, 2026	49.20	49.81	48.01	48.45	48.45	-1.30%	239,592
Jun 3, 2026	50.41	50.41	48.70	49.09	49.09	-2.68%	587,433
Jun 2, 2026	49.70	50.57	49.53	50.44	50.44	0.58%	254,254
Jun 1, 2026	49.22	50.27	48.62	50.15	50.15	1.35%	235,849