Intercorp Financial Servi... (IFS)
NYSE: IFS
· Real-Time Price · USD
40.81
0.07 (0.17%)
At close: Sep 05, 2025, 3:59 PM
40.38
-1.05%
After-hours: Sep 05, 2025, 07:50 PM EDT
IFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 40.88 | 41.28 | 40.21 | 40.84 | 40.84 | 0.25% | 127,046 |
| 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% | 94,700 |
| 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% | 218,600 |
| 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% | 92,900 |
| 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% | 155,300 |
| Aug 18, 2025 | 38.53 | 38.80 | 38.37 | 38.66 | 38.66 | 0.00% | 135,800 |
| Aug 15, 2025 | 38.84 | 39.33 | 38.42 | 38.66 | 38.66 | -0.13% | 117,800 |
| Aug 14, 2025 | 38.96 | 39.00 | 38.39 | 38.71 | 38.71 | -0.44% | 381,400 |
| Aug 13, 2025 | 40.00 | 40.24 | 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% | 426,300 |
| Aug 11, 2025 | 37.22 | 38.11 | 37.22 | 37.66 | 37.66 | 0.53% | 238,335 |
| Aug 8, 2025 | 37.27 | 37.67 | 37.27 | 37.46 | 37.46 | 0.67% | 135,438 |