Intercorp Financial Servi... (IFS)
32.18
0.14 (0.44%)
At close: Mar 03, 2025, 3:59 PM
32.55
1.15%
After-hours: Mar 03, 2025, 04:10 PM EST
IFS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 32.11 | 32.61 | 32.00 | 32.21 | 0.17 | 0.53% | 75,904 |
| Feb 28, 2025 | 31.98 | 32.12 | 31.64 | 32.04 | 0.07 | 0.22% | 187,539 |
| Feb 27, 2025 | 31.98 | 32.12 | 31.83 | 31.97 | -0.10 | -0.31% | 113,905 |
| Feb 26, 2025 | 31.60 | 32.23 | 31.55 | 32.07 | 0.39 | 1.23% | 120,000 |
| Feb 25, 2025 | 32.09 | 32.41 | 31.64 | 31.68 | -0.25 | -0.78% | 374,500 |
| Feb 24, 2025 | 31.78 | 32.23 | 31.60 | 31.93 | 0.20 | 0.63% | 113,800 |
| Feb 21, 2025 | 32.49 | 32.67 | 31.52 | 31.73 | -0.77 | -2.37% | 144,249 |
| Feb 20, 2025 | 32.22 | 32.82 | 32.10 | 32.50 | 0.18 | 0.56% | 186,100 |
| Feb 19, 2025 | 32.38 | 32.71 | 31.93 | 32.32 | -0.01 | -0.03% | 106,741 |
| Feb 18, 2025 | 33.48 | 33.53 | 32.33 | 32.33 | -0.96 | -2.88% | 122,600 |
| Feb 14, 2025 | 33.12 | 33.62 | 33.00 | 33.29 | 0.37 | 1.12% | 217,603 |
| Feb 13, 2025 | 33.00 | 33.12 | 32.78 | 32.92 | 0.11 | 0.34% | 230,500 |
| Feb 12, 2025 | 32.80 | 33.04 | 32.62 | 32.81 | -0.11 | -0.33% | 112,100 |
| Feb 11, 2025 | 32.78 | 33.01 | 32.58 | 32.92 | 0.23 | 0.70% | 204,900 |
| Feb 10, 2025 | 32.69 | 33.08 | 32.58 | 32.69 | 0.17 | 0.52% | 165,700 |
| Feb 7, 2025 | 32.55 | 32.82 | 32.28 | 32.52 | 0.03 | 0.09% | 313,700 |
| Feb 6, 2025 | 32.00 | 33.33 | 31.56 | 32.49 | 1.43 | 4.60% | 733,300 |
| Feb 5, 2025 | 30.53 | 31.35 | 30.53 | 31.06 | 0.50 | 1.64% | 334,702 |
| Feb 4, 2025 | 30.00 | 30.65 | 30.00 | 30.56 | 0.61 | 2.04% | 343,300 |
| Feb 3, 2025 | 29.46 | 30.16 | 29.09 | 29.95 | 0.17 | 0.57% | 184,600 |
| Jan 31, 2025 | 29.65 | 30.00 | 29.44 | 29.78 | 0.09 | 0.30% | 241,900 |
| Jan 30, 2025 | 29.69 | 30.10 | 29.54 | 29.69 | 0.24 | 0.81% | 227,101 |
| Jan 29, 2025 | 29.23 | 29.72 | 29.23 | 29.45 | 0.22 | 0.75% | 230,900 |
| Jan 28, 2025 | 29.38 | 29.48 | 29.09 | 29.23 | -0.03 | -0.10% | 136,200 |
| Jan 27, 2025 | 29.24 | 29.44 | 29.16 | 29.26 | -0.08 | -0.27% | 48,848 |
| Jan 24, 2025 | 28.97 | 29.35 | 28.90 | 29.34 | 0.36 | 1.24% | 111,600 |
| Jan 23, 2025 | 29.17 | 29.23 | 28.82 | 28.98 | -0.07 | -0.24% | 161,446 |
| Jan 22, 2025 | 28.85 | 29.35 | 28.74 | 29.05 | 0.06 | 0.21% | 80,400 |
| Jan 21, 2025 | 29.37 | 29.49 | 28.98 | 28.99 | -0.17 | -0.58% | 44,400 |
| Jan 17, 2025 | 29.15 | 29.28 | 29.00 | 29.16 | 0.03 | 0.10% | 67,544 |
| Jan 16, 2025 | 29.39 | 29.54 | 29.00 | 29.13 | -0.15 | -0.51% | 112,000 |
| Jan 15, 2025 | 29.31 | 29.38 | 28.97 | 29.28 | 0.24 | 0.83% | 157,700 |
| Jan 14, 2025 | 29.17 | 29.62 | 29.04 | 29.04 | 0.10 | 0.35% | 79,764 |
| Jan 13, 2025 | 28.24 | 29.22 | 28.24 | 28.94 | 0.61 | 2.15% | 70,000 |
| Jan 10, 2025 | 29.00 | 29.00 | 28.11 | 28.33 | -0.74 | -2.55% | 110,430 |
| Jan 8, 2025 | 29.39 | 29.46 | 28.46 | 29.07 | -0.26 | -0.89% | 308,300 |
| Jan 7, 2025 | 29.54 | 29.54 | 29.17 | 29.33 | 0.02 | 0.07% | 89,531 |
| Jan 6, 2025 | 29.15 | 29.51 | 29.13 | 29.31 | 0.41 | 1.42% | 74,939 |
| Jan 3, 2025 | 29.30 | 29.39 | 28.62 | 28.90 | -0.31 | -1.06% | 465,400 |
| Jan 2, 2025 | 29.43 | 29.94 | 29.16 | 29.21 | -0.13 | -0.44% | 95,400 |
| Dec 31, 2024 | 29.21 | 29.36 | 28.87 | 29.34 | 0.19 | 0.65% | 33,722 |
| Dec 30, 2024 | 29.01 | 29.43 | 29.00 | 29.15 | 0.07 | 0.24% | 50,713 |
| Dec 27, 2024 | 28.95 | 29.34 | 28.95 | 29.08 | -0.09 | -0.31% | 49,712 |
| Dec 26, 2024 | 29.09 | 29.31 | 29.03 | 29.17 | -0.01 | -0.03% | 28,400 |
| Dec 24, 2024 | 29.28 | 29.41 | 29.10 | 29.18 | -0.01 | -0.03% | 13,941 |
| Dec 23, 2024 | 29.05 | 29.19 | 28.60 | 29.19 | 0.15 | 0.52% | 97,200 |
| Dec 20, 2024 | 28.67 | 29.25 | 28.60 | 29.04 | 0.10 | 0.35% | 45,531 |
| Dec 19, 2024 | 29.04 | 29.26 | 28.57 | 28.94 | 0.16 | 0.56% | 106,200 |
| Dec 18, 2024 | 29.32 | 29.65 | 28.64 | 28.78 | -0.37 | -1.27% | 177,700 |
| Dec 17, 2024 | 29.26 | 29.49 | 28.94 | 29.15 | -0.12 | -0.41% | 141,901 |