IFS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	49.33	49.70	48.72	49.48	49.48	1.12%	378,234
May 28, 2026	49.49	49.69	48.73	48.93	48.93	-2.08%	309,178
May 27, 2026	50.50	50.57	49.18	49.97	49.97	-0.87%	223,698
May 26, 2026	49.28	50.65	48.50	50.41	50.41	2.77%	747,354
May 22, 2026	50.15	50.42	48.84	49.05	49.05	-2.97%	160,394
May 21, 2026	49.17	50.85	48.48	50.55	50.55	2.33%	366,565
May 20, 2026	47.59	49.72	47.25	49.40	49.40	5.96%	274,194
May 19, 2026	45.04	46.79	44.68	46.62	46.62	3.72%	447,006
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	2.31%	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