Intercorp Financial Services Inc. (IFS)
NYSE: IFS · Real-Time Price · USD
55.45
+0.16 (0.29%)
At close: Sep 24, 2026, 4:00 PM EDT
55.45
0.00 (0.00%)
After-hours: Sep 24, 2026, 4:10 PM EDT
IFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 54.85 | 55.31 | 54.59 | 55.18 | - | -0.20% | 150,001 |
| 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 |
| Aug 4, 2026 | 60.19 | 60.39 | 59.00 | 59.00 | 59.00 | -1.34% | 131,241 |
| Aug 3, 2026 | 58.41 | 59.90 | 58.09 | 59.80 | 59.80 | 2.56% | 232,163 |
| Jul 31, 2026 | 58.59 | 58.99 | 57.41 | 58.31 | 58.31 | -0.34% | 366,618 |
| Jul 30, 2026 | 57.53 | 59.56 | 57.53 | 58.51 | 58.51 | 3.39% | 1,081,419 |
| Jul 29, 2026 | 57.44 | 57.96 | 56.35 | 56.59 | 56.59 | -2.46% | 172,343 |
| Jul 28, 2026 | 59.17 | 59.18 | 57.43 | 58.02 | 58.02 | -2.67% | 188,173 |
| Jul 27, 2026 | 59.95 | 60.80 | 59.20 | 59.61 | 59.61 | -0.20% | 138,730 |
| Jul 24, 2026 | 59.02 | 60.22 | 58.81 | 59.73 | 59.73 | 0.96% | 56,783 |
| Jul 23, 2026 | 59.27 | 59.91 | 58.47 | 59.16 | 59.16 | -1.20% | 73,274 |
| Jul 22, 2026 | 60.04 | 60.28 | 59.02 | 59.88 | 59.88 | -0.12% | 210,677 |
| Jul 21, 2026 | 59.99 | 60.32 | 59.07 | 59.95 | 59.95 | 0.67% | 232,694 |
| Jul 20, 2026 | 59.91 | 60.74 | 58.82 | 59.55 | 59.55 | 0.15% | 252,408 |
| Jul 17, 2026 | 57.89 | 59.69 | 57.00 | 59.46 | 59.46 | 1.24% | 108,070 |
| Jul 16, 2026 | 59.70 | 60.49 | 58.69 | 58.73 | 58.73 | -2.23% | 223,132 |