Intercorp Financial Services Inc. (IFS)
NYSE: IFS · Real-Time Price · USD
54.32
-0.28 (-0.51%)
At close: Oct 14, 2026, 4:00 PM EDT
54.33
+0.01 (0.01%)
After-hours: Oct 14, 2026, 7:30 PM EDT
IFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 54.53 | 55.32 | 54.53 | 54.98 | 54.98 | 0.16% | 220,230 |
| Aug 21, 2026 | 54.26 | 54.99 | 53.95 | 54.89 | 54.89 | 2.14% | 211,907 |
| Aug 20, 2026 | 54.20 | 54.84 | 53.55 | 53.74 | 53.74 | -0.30% | 310,641 |
| Aug 19, 2026 | 54.06 | 54.53 | 53.34 | 53.90 | 53.90 | -0.28% | 513,540 |
| Aug 18, 2026 | 54.15 | 55.03 | 53.15 | 54.05 | 54.05 | -1.08% | 261,767 |
| Aug 17, 2026 | 55.12 | 55.26 | 54.09 | 54.64 | 54.64 | -0.09% | 260,358 |
| Aug 14, 2026 | 54.72 | 55.34 | 54.02 | 54.69 | 54.69 | 0.04% | 223,920 |
| Aug 13, 2026 | 54.50 | 55.31 | 53.53 | 54.67 | 54.67 | -0.36% | 524,536 |
| Aug 12, 2026 | 58.04 | 58.26 | 54.20 | 54.87 | 54.87 | -4.04% | 459,434 |
| Aug 11, 2026 | 58.87 | 59.98 | 57.18 | 57.18 | 57.18 | -2.09% | 144,078 |
| Aug 10, 2026 | 58.77 | 60.09 | 58.13 | 58.40 | 58.40 | -0.92% | 102,961 |
| Aug 7, 2026 | 59.10 | 59.27 | 57.92 | 58.94 | 58.94 | -0.05% | 136,084 |
| Aug 6, 2026 | 59.33 | 60.54 | 58.33 | 58.97 | 58.97 | -0.47% | 347,077 |
| Aug 5, 2026 | 59.15 | 60.33 | 59.08 | 59.25 | 59.25 | 0.42% | 217,842 |