Intercorp Financial Services Inc. (IFS)
NYSE: IFS · Real-Time Price · USD
39.84
-1.10 (-2.69%)
Dec 5, 2025, 4:00 PM EST - Market closed
IFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.89 | 41.18 | 39.84 | 39.84 | 39.84 | -2.69% | 190,365 |
| Dec 4, 2025 | 40.35 | 41.23 | 40.35 | 40.94 | 40.94 | 1.01% | 185,563 |
| Dec 3, 2025 | 40.47 | 40.53 | 39.98 | 40.53 | 40.53 | 0.72% | 164,790 |
| Dec 2, 2025 | 40.31 | 40.76 | 40.02 | 40.24 | 40.24 | 0.40% | 277,551 |
| Dec 1, 2025 | 40.21 | 40.37 | 39.90 | 40.08 | 40.08 | -0.52% | 195,019 |
| Nov 28, 2025 | 40.39 | 40.50 | 40.15 | 40.29 | 40.29 | 0.42% | 87,118 |
| Nov 26, 2025 | 40.05 | 40.56 | 40.03 | 40.12 | 40.12 | 0.48% | 166,722 |
| Nov 25, 2025 | 40.09 | 40.13 | 39.68 | 39.93 | 39.93 | -0.27% | 234,191 |
| Nov 24, 2025 | 40.05 | 40.27 | 39.87 | 40.04 | 40.04 | 0.15% | 296,664 |
| Nov 21, 2025 | 39.05 | 40.08 | 39.05 | 39.98 | 39.98 | 2.20% | 332,700 |
| Nov 20, 2025 | 39.94 | 40.51 | 39.07 | 39.12 | 39.12 | -2.08% | 264,278 |
| Nov 19, 2025 | 39.26 | 40.10 | 39.26 | 39.95 | 39.95 | 1.60% | 181,783 |
| Nov 18, 2025 | 38.43 | 39.76 | 38.43 | 39.32 | 39.32 | 2.13% | 179,393 |
| Nov 17, 2025 | 39.57 | 39.68 | 38.29 | 38.50 | 38.50 | -2.88% | 89,080 |
| Nov 14, 2025 | 39.93 | 40.31 | 39.47 | 39.64 | 39.64 | -1.52% | 110,414 |
| Nov 13, 2025 | 41.56 | 41.76 | 39.61 | 40.25 | 40.25 | -3.36% | 114,791 |
| Nov 12, 2025 | 40.76 | 41.75 | 40.73 | 41.65 | 41.65 | 2.26% | 172,047 |
| Nov 11, 2025 | 40.73 | 41.29 | 40.52 | 40.73 | 40.73 | 0.20% | 134,678 |
| Nov 10, 2025 | 41.91 | 42.73 | 40.29 | 40.65 | 40.65 | -3.08% | 302,048 |
| Nov 7, 2025 | 41.70 | 43.38 | 41.07 | 41.94 | 41.94 | -3.83% | 306,116 |
| Nov 6, 2025 | 42.89 | 43.67 | 42.89 | 43.61 | 43.61 | 0.67% | 223,799 |
| Nov 5, 2025 | 42.47 | 43.52 | 42.37 | 43.32 | 43.32 | 1.62% | 164,321 |
| Nov 4, 2025 | 42.10 | 42.79 | 41.70 | 42.63 | 42.63 | 0.14% | 112,192 |
| Nov 3, 2025 | 43.18 | 43.56 | 42.40 | 42.57 | 42.57 | -1.07% | 158,075 |
| Oct 31, 2025 | 42.81 | 43.34 | 42.61 | 43.03 | 43.03 | 0.33% | 261,308 |
| Oct 30, 2025 | 42.50 | 42.89 | 42.23 | 42.89 | 42.89 | 0.94% | 200,410 |
| Oct 29, 2025 | 42.36 | 42.72 | 42.11 | 42.49 | 42.49 | 1.02% | 138,681 |
| Oct 28, 2025 | 41.50 | 42.08 | 41.24 | 42.06 | 42.06 | 1.08% | 89,130 |
| Oct 27, 2025 | 41.97 | 42.35 | 41.57 | 41.61 | 41.61 | -0.45% | 97,053 |
| Oct 24, 2025 | 41.71 | 42.12 | 41.65 | 41.80 | 41.80 | 0.94% | 159,521 |
| Oct 23, 2025 | 40.86 | 41.45 | 40.86 | 41.41 | 41.41 | 1.42% | 89,091 |
| Oct 22, 2025 | 40.84 | 40.99 | 40.36 | 40.83 | 40.83 | 0.12% | 89,590 |
| Oct 21, 2025 | 41.08 | 41.20 | 40.50 | 40.78 | 40.78 | -0.83% | 299,284 |
| Oct 20, 2025 | 40.82 | 41.39 | 40.82 | 41.12 | 41.12 | 0.59% | 263,124 |
| Oct 17, 2025 | 40.06 | 40.94 | 39.77 | 40.88 | 40.88 | 1.89% | 654,047 |
| Oct 16, 2025 | 40.76 | 40.78 | 39.96 | 40.12 | 40.12 | -1.69% | 87,139 |
| Oct 15, 2025 | 40.30 | 40.97 | 40.05 | 40.81 | 40.81 | 1.57% | 112,783 |
| Oct 14, 2025 | 40.77 | 41.12 | 40.18 | 40.18 | 40.18 | -1.47% | 122,819 |
| Oct 13, 2025 | 40.22 | 40.85 | 39.87 | 40.78 | 40.78 | 2.10% | 160,835 |
| Oct 10, 2025 | 40.40 | 40.75 | 39.66 | 39.94 | 39.94 | -1.60% | 160,727 |
| Oct 9, 2025 | 40.50 | 40.83 | 40.29 | 40.59 | 40.59 | 0.69% | 111,523 |
| Oct 8, 2025 | 40.25 | 40.98 | 40.16 | 40.31 | 40.31 | 0.25% | 154,425 |
| Oct 7, 2025 | 40.32 | 40.61 | 40.01 | 40.21 | 40.21 | -0.40% | 123,507 |
| Oct 6, 2025 | 40.97 | 41.18 | 40.12 | 40.37 | 40.37 | -1.46% | 121,428 |
| Oct 3, 2025 | 40.78 | 41.00 | 40.50 | 40.97 | 40.97 | 0.96% | 176,584 |
| Oct 2, 2025 | 39.97 | 40.99 | 39.50 | 40.58 | 40.58 | 1.45% | 649,133 |
| Oct 1, 2025 | 40.21 | 40.49 | 39.78 | 40.00 | 40.00 | -0.84% | 192,040 |
| Sep 30, 2025 | 40.10 | 40.44 | 39.73 | 40.34 | 40.34 | 0.47% | 297,309 |
| Sep 29, 2025 | 40.15 | 40.44 | 39.85 | 40.15 | 40.15 | -0.02% | 91,000 |
| Sep 26, 2025 | 40.20 | 40.64 | 39.84 | 40.16 | 40.16 | 0.05% | 178,732 |
| Sep 25, 2025 | 40.28 | 40.82 | 40.11 | 40.14 | 40.14 | -1.06% | 149,287 |
| Sep 24, 2025 | 40.55 | 40.65 | 40.02 | 40.57 | 40.57 | 0.15% | 114,327 |
| Sep 23, 2025 | 40.64 | 41.16 | 40.42 | 40.51 | 40.51 | -0.78% | 221,174 |
| Sep 22, 2025 | 40.11 | 40.95 | 40.01 | 40.83 | 40.83 | 1.87% | 178,103 |
| Sep 19, 2025 | 39.53 | 40.10 | 38.64 | 40.08 | 40.08 | 1.73% | 576,599 |
| Sep 18, 2025 | 41.49 | 41.89 | 39.39 | 39.40 | 39.40 | -5.33% | 323,540 |
| Sep 17, 2025 | 41.52 | 41.78 | 41.09 | 41.62 | 41.62 | 0.39% | 167,715 |
| Sep 16, 2025 | 41.60 | 41.96 | 41.08 | 41.46 | 41.46 | -0.48% | 268,821 |
| Sep 15, 2025 | 41.96 | 41.98 | 41.42 | 41.66 | 41.66 | -0.71% | 115,509 |
| Sep 12, 2025 | 42.03 | 42.20 | 41.68 | 41.96 | 41.96 | -0.02% | 178,315 |
| Sep 11, 2025 | 41.95 | 42.21 | 41.53 | 41.97 | 41.97 | 0.62% | 146,722 |
| Sep 10, 2025 | 40.97 | 41.71 | 40.96 | 41.71 | 41.71 | 2.31% | 189,310 |
| Sep 9, 2025 | 40.53 | 41.22 | 40.47 | 40.77 | 40.77 | 0.22% | 178,991 |
| Sep 8, 2025 | 40.87 | 41.23 | 40.49 | 40.68 | 40.68 | -0.39% | 189,233 |
| Sep 5, 2025 | 40.88 | 41.28 | 40.21 | 40.84 | 40.84 | 0.25% | 127,050 |
| Sep 4, 2025 | 41.52 | 41.52 | 40.40 | 40.74 | 40.74 | -1.28% | 124,204 |
| Sep 3, 2025 | 40.13 | 41.35 | 40.13 | 41.27 | 41.27 | 2.69% | 318,939 |
| Sep 2, 2025 | 39.32 | 40.19 | 39.01 | 40.19 | 40.19 | 1.18% | 94,677 |
| Aug 29, 2025 | 39.98 | 40.02 | 39.68 | 39.72 | 39.72 | -0.48% | 123,221 |
| Aug 28, 2025 | 39.46 | 40.06 | 39.40 | 39.91 | 39.91 | 1.01% | 218,560 |
| Aug 27, 2025 | 39.05 | 39.51 | 38.98 | 39.51 | 39.51 | 0.59% | 215,424 |
| Aug 26, 2025 | 39.29 | 39.44 | 38.96 | 39.28 | 39.28 | -0.15% | 120,525 |
| Aug 25, 2025 | 39.95 | 39.95 | 39.26 | 39.34 | 39.34 | -1.94% | 92,892 |
| Aug 22, 2025 | 38.69 | 40.12 | 38.69 | 40.12 | 40.12 | 3.88% | 171,938 |
| Aug 21, 2025 | 38.45 | 38.68 | 38.00 | 38.62 | 38.62 | 0.73% | 98,934 |
| Aug 20, 2025 | 38.56 | 38.60 | 38.27 | 38.34 | 38.34 | -0.13% | 79,713 |
| Aug 19, 2025 | 38.47 | 38.63 | 38.10 | 38.39 | 38.39 | -0.70% | 155,285 |
| Aug 18, 2025 | 38.53 | 38.80 | 38.37 | 38.66 | 38.66 | - | 135,793 |
| Aug 15, 2025 | 38.84 | 39.33 | 38.42 | 38.66 | 38.66 | -0.13% | 117,796 |
| Aug 14, 2025 | 38.96 | 39.00 | 38.39 | 38.71 | 38.71 | -0.44% | 381,364 |
| Aug 13, 2025 | 40.00 | 40.25 | 38.88 | 38.88 | 38.88 | -2.19% | 175,412 |
| Aug 12, 2025 | 37.97 | 40.01 | 37.60 | 39.75 | 39.75 | 5.55% | 426,273 |
| Aug 11, 2025 | 37.22 | 38.11 | 37.22 | 37.66 | 37.66 | 0.53% | 238,335 |
| Aug 8, 2025 | 37.27 | 37.68 | 37.27 | 37.46 | 37.46 | 0.67% | 135,438 |
| Aug 7, 2025 | 36.39 | 37.22 | 36.22 | 37.21 | 37.21 | 3.07% | 389,756 |
| Aug 6, 2025 | 36.21 | 36.50 | 35.98 | 36.10 | 36.10 | -0.47% | 433,106 |
| Aug 5, 2025 | 36.39 | 36.65 | 35.93 | 36.27 | 36.27 | 0.14% | 485,501 |
| Aug 4, 2025 | 36.21 | 36.40 | 35.91 | 36.22 | 36.22 | 0.56% | 385,408 |
| Aug 1, 2025 | 35.98 | 36.14 | 35.45 | 36.02 | 36.02 | -0.11% | 92,251 |
| Jul 31, 2025 | 35.88 | 36.35 | 35.88 | 36.06 | 36.06 | 0.50% | 72,541 |
| Jul 30, 2025 | 36.08 | 36.27 | 35.87 | 35.88 | 35.88 | -1.29% | 175,345 |
| Jul 29, 2025 | 35.86 | 36.64 | 35.77 | 36.35 | 36.35 | 1.79% | 218,601 |
| Jul 28, 2025 | 36.12 | 36.12 | 35.65 | 35.71 | 35.71 | -1.76% | 172,552 |
| Jul 25, 2025 | 36.78 | 36.78 | 36.23 | 36.35 | 36.35 | -1.36% | 181,896 |
| Jul 24, 2025 | 36.90 | 37.15 | 36.40 | 36.85 | 36.85 | -0.05% | 333,221 |
| Jul 23, 2025 | 36.41 | 37.00 | 36.13 | 36.87 | 36.87 | 1.49% | 150,131 |
| Jul 22, 2025 | 36.94 | 37.07 | 36.25 | 36.33 | 36.33 | -1.78% | 188,847 |
| Jul 21, 2025 | 37.67 | 37.70 | 36.87 | 36.99 | 36.99 | -1.75% | 106,289 |
| Jul 18, 2025 | 37.70 | 37.81 | 37.37 | 37.65 | 37.65 | 0.05% | 125,968 |
| Jul 17, 2025 | 36.87 | 37.66 | 36.54 | 37.63 | 37.63 | 1.87% | 112,051 |