Intercorp Financial Services Inc. (IFS)
NYSE: IFS · Real-Time Price · USD
55.79
+0.01 (0.02%)
Jun 26, 2026, 4:00 PM EDT - Market closed
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 |
| Apr 15, 2026 | 51.45 | 51.45 | 44.85 | 45.80 | 44.09 | -11.03% | 878,154 |
| Apr 14, 2026 | 51.32 | 51.96 | 50.06 | 51.48 | 49.56 | 0.35% | 289,859 |
| Apr 13, 2026 | 50.79 | 52.92 | 50.61 | 51.30 | 49.38 | 0.88% | 813,431 |
| Apr 10, 2026 | 51.84 | 52.05 | 50.61 | 50.85 | 48.95 | -1.26% | 334,480 |
| Apr 9, 2026 | 51.77 | 52.60 | 51.11 | 51.50 | 49.58 | -0.69% | 186,597 |
| Apr 8, 2026 | 51.90 | 53.00 | 51.48 | 51.86 | 49.92 | 3.60% | 181,274 |
| Apr 7, 2026 | 49.61 | 50.37 | 49.40 | 50.06 | 48.19 | 0.26% | 100,102 |
| Apr 6, 2026 | 50.66 | 50.69 | 49.64 | 49.93 | 48.07 | -0.60% | 147,734 |
| Apr 2, 2026 | 48.89 | 50.67 | 48.89 | 50.23 | 48.35 | -0.04% | 177,459 |
| Apr 1, 2026 | 50.84 | 51.17 | 50.25 | 50.25 | 48.37 | 0.10% | 163,865 |
| Mar 31, 2026 | 48.85 | 50.88 | 48.20 | 50.20 | 48.33 | 4.15% | 303,098 |
| Mar 30, 2026 | 47.95 | 48.58 | 47.49 | 48.20 | 46.40 | 1.20% | 331,816 |
| Mar 27, 2026 | 47.88 | 48.58 | 47.23 | 47.63 | 45.85 | -1.00% | 322,621 |
| Mar 26, 2026 | 48.03 | 48.83 | 47.94 | 48.11 | 46.31 | -0.33% | 101,922 |
| Mar 25, 2026 | 49.36 | 49.90 | 48.15 | 48.27 | 46.47 | -1.00% | 152,174 |
| Mar 24, 2026 | 47.50 | 49.12 | 47.42 | 48.76 | 46.94 | 1.44% | 90,095 |
| Mar 23, 2026 | 47.92 | 48.98 | 47.76 | 48.07 | 46.27 | 2.41% | 176,049 |
| Mar 20, 2026 | 47.53 | 47.67 | 46.57 | 46.94 | 45.19 | -1.14% | 502,243 |
| Mar 19, 2026 | 46.34 | 47.67 | 45.72 | 47.48 | 45.71 | 2.15% | 251,712 |
| Mar 18, 2026 | 47.02 | 47.12 | 46.34 | 46.48 | 44.74 | -1.30% | 178,975 |
| Mar 17, 2026 | 46.50 | 47.20 | 46.06 | 47.09 | 45.33 | 2.01% | 112,491 |
| Mar 16, 2026 | 45.49 | 46.99 | 45.48 | 46.16 | 44.44 | 3.08% | 133,964 |
| Mar 13, 2026 | 45.23 | 45.84 | 44.57 | 44.78 | 43.11 | 0.09% | 227,467 |
| Mar 12, 2026 | 45.83 | 46.23 | 44.63 | 44.74 | 43.07 | -3.64% | 498,440 |
| Mar 11, 2026 | 46.42 | 47.09 | 45.70 | 46.43 | 44.70 | -0.56% | 251,976 |
| Mar 10, 2026 | 45.01 | 47.11 | 44.72 | 46.69 | 44.95 | 4.22% | 192,076 |
| Mar 9, 2026 | 43.96 | 44.86 | 42.64 | 44.80 | 43.13 | 0.45% | 299,604 |
| Mar 6, 2026 | 44.15 | 44.91 | 42.98 | 44.60 | 42.93 | -0.80% | 262,606 |
| Mar 5, 2026 | 46.47 | 46.47 | 44.20 | 44.96 | 43.28 | -3.73% | 128,087 |
| Mar 4, 2026 | 46.44 | 46.94 | 45.35 | 46.70 | 44.96 | 1.17% | 344,264 |
| Mar 3, 2026 | 47.47 | 47.47 | 44.94 | 46.16 | 44.44 | -4.09% | 462,584 |
| Mar 2, 2026 | 47.71 | 48.84 | 47.38 | 48.13 | 46.33 | -0.52% | 303,956 |
| Feb 27, 2026 | 49.50 | 49.83 | 48.00 | 48.38 | 46.57 | -2.30% | 221,292 |
| Feb 26, 2026 | 50.96 | 50.96 | 49.40 | 49.52 | 47.67 | -2.39% | 229,400 |
| Feb 25, 2026 | 50.24 | 50.87 | 49.89 | 50.73 | 48.84 | 1.52% | 294,244 |
| Feb 24, 2026 | 49.55 | 49.99 | 49.09 | 49.97 | 48.10 | 0.66% | 171,314 |
| Feb 23, 2026 | 50.50 | 51.19 | 49.51 | 49.64 | 47.79 | -1.57% | 123,647 |
| Feb 20, 2026 | 49.90 | 51.00 | 49.17 | 50.43 | 48.55 | 0.74% | 217,986 |
| Feb 19, 2026 | 49.26 | 50.52 | 49.09 | 50.06 | 48.19 | 1.27% | 137,321 |
| Feb 18, 2026 | 47.65 | 50.08 | 47.65 | 49.43 | 47.58 | 4.09% | 380,588 |
| Feb 17, 2026 | 47.50 | 47.95 | 46.78 | 47.49 | 45.72 | -0.02% | 270,521 |
| Feb 13, 2026 | 48.82 | 49.38 | 47.23 | 47.50 | 45.73 | -3.61% | 429,067 |
| Feb 12, 2026 | 50.86 | 50.93 | 47.99 | 49.28 | 47.44 | -4.25% | 467,876 |
| Feb 11, 2026 | 52.01 | 52.22 | 50.79 | 51.47 | 49.55 | -0.06% | 492,387 |
| Feb 10, 2026 | 51.50 | 51.70 | 51.03 | 51.50 | 49.58 | 0.23% | 390,623 |
| Feb 9, 2026 | 50.79 | 51.88 | 50.62 | 51.38 | 49.46 | 1.00% | 345,482 |
| Feb 6, 2026 | 50.61 | 51.33 | 49.57 | 50.87 | 48.97 | 1.90% | 328,876 |
| Feb 5, 2026 | 49.46 | 50.46 | 49.46 | 49.92 | 48.06 | 0.44% | 113,919 |
| Feb 4, 2026 | 50.52 | 50.72 | 49.17 | 49.70 | 47.84 | -1.80% | 281,301 |
| Feb 3, 2026 | 51.75 | 52.58 | 49.91 | 50.61 | 48.72 | -0.02% | 191,809 |