Intercorp Financial Services Inc. IFS
NYSE · United States · Finance
$54.20-0.19 (-0.35%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $53.90 | -0.90% | $54.09 | $53.92 | $52.98 | 68.55K |
| 2026-09-30 | $54.39 | -0.31% | $54.60 | $55.00 | $54.00 | 341.50K |
| 2026-09-29 | $54.56 | -1.73% | $55.58 | $55.59 | $54.52 | 220.50K |
| 2026-09-28 | $55.52 | -1.30% | $55.89 | $56.38 | $55.52 | 244.10K |
| 2026-09-25 | $56.25 | +1.44% | $55.71 | $56.34 | $55.42 | 155.00K |
| 2026-09-24 | $55.45 | +0.29% | $54.85 | $55.50 | $54.59 | 230.20K |
| 2026-09-23 | $55.29 | -1.48% | $55.89 | $56.72 | $55.23 | 242.10K |
| 2026-09-22 | $56.12 | +1.08% | $55.54 | $56.38 | $55.05 | 234.40K |
| 2026-09-21 | $55.52 | +0.98% | $55.51 | $55.81 | $54.95 | 225.40K |
| 2026-09-18 | $54.98 | -0.13% | $54.80 | $55.07 | $54.45 | 271.60K |
| 2026-09-17 | $55.05 | +0.51% | $54.62 | $55.88 | $53.31 | 208.10K |
| 2026-09-16 | $54.77 | +1.03% | $54.48 | $55.12 | $54.34 | 252.10K |
| 2026-09-15 | $54.21 | -0.86% | $54.96 | $55.99 | $54.05 | 226.90K |
| 2026-09-14 | $54.68 | -0.09% | $54.56 | $55.14 | $54.23 | 148.50K |
| 2026-09-11 | $54.73 | +0.11% | $55.20 | $55.32 | $54.27 | 311.10K |
| 2026-09-10 | $54.67 | +0.07% | $54.45 | $55.19 | $54.23 | 239.20K |
| 2026-09-09 | $54.63 | -0.31% | $54.30 | $55.19 | $54.30 | 183.20K |
| 2026-09-08 | $54.80 | -1.69% | $54.82 | $55.62 | $54.46 | 250.90K |
| 2026-09-04 | $55.74 | -0.98% | $55.83 | $56.10 | $55.26 | 84.40K |
| 2026-09-03 | $56.29 | +1.35% | $56.02 | $56.38 | $55.52 | 112.70K |
| 2026-09-02 | $55.54 | +0.60% | $55.32 | $56.08 | $54.68 | 149.50K |
| 2026-09-01 | $55.21 | +1.08% | $54.12 | $55.32 | $54.12 | 98.30K |
| 2026-08-31 | $54.62 | -0.05% | $54.96 | $55.00 | $53.82 | 240.80K |
| 2026-08-28 | $54.65 | +0.53% | $54.69 | $54.99 | $54.28 | 180.50K |
| 2026-08-27 | $54.36 | -0.93% | $55.08 | $55.08 | $54.23 | 222.50K |
| 2026-08-26 | $54.87 | +0.55% | $54.96 | $55.44 | $54.50 | 131.20K |
| 2026-08-25 | $54.57 | -0.75% | $55.26 | $55.61 | $54.25 | 117.00K |
| 2026-08-24 | $54.98 | +0.16% | $54.53 | $55.32 | $54.53 | 220.20K |
| 2026-08-21 | $54.89 | +2.14% | $54.26 | $54.99 | $53.95 | 211.90K |
| 2026-08-20 | $53.74 | -0.30% | $54.20 | $54.84 | $53.55 | 310.60K |
| 2026-08-19 | $53.90 | -0.28% | $54.06 | $54.53 | $53.34 | 513.50K |
| 2026-08-18 | $54.05 | -1.08% | $54.15 | $55.03 | $53.15 | 261.80K |
| 2026-08-17 | $54.64 | -0.09% | $55.12 | $55.26 | $54.09 | 260.40K |
| 2026-08-14 | $54.69 | +0.04% | $54.72 | $55.34 | $54.02 | 223.90K |
| 2026-08-13 | $54.67 | -0.36% | $54.50 | $55.31 | $53.53 | 524.50K |
| 2026-08-12 | $54.87 | -4.04% | $58.04 | $58.26 | $54.20 | 459.40K |
| 2026-08-11 | $57.18 | -2.09% | $58.87 | $59.98 | $57.18 | 144.10K |
| 2026-08-10 | $58.40 | -0.92% | $58.77 | $60.09 | $58.13 | 103.00K |
| 2026-08-07 | $58.94 | -0.05% | $59.10 | $59.26 | $57.92 | 136.10K |
| 2026-08-06 | $58.97 | -0.47% | $59.33 | $60.54 | $58.33 | 347.10K |
| 2026-08-05 | $59.25 | +0.42% | $59.15 | $60.33 | $59.08 | 217.80K |
| 2026-08-04 | $59.00 | -1.34% | $60.19 | $60.39 | $59.00 | 131.20K |
| 2026-08-03 | $59.80 | +2.56% | $58.41 | $59.90 | $58.08 | 232.20K |
| 2026-07-31 | $58.31 | -0.34% | $58.59 | $58.99 | $57.41 | 366.60K |
| 2026-07-30 | $58.51 | +3.39% | $57.53 | $59.56 | $57.53 | 1.08M |
| 2026-07-29 | $56.59 | -2.46% | $57.44 | $57.96 | $56.35 | 172.30K |
| 2026-07-28 | $58.02 | -2.67% | $59.17 | $59.18 | $57.43 | 188.20K |
| 2026-07-27 | $59.61 | -0.20% | $59.95 | $60.80 | $59.19 | 138.70K |
| 2026-07-24 | $59.73 | +0.96% | $59.02 | $60.22 | $58.81 | 56.80K |
| 2026-07-23 | $59.16 | -1.20% | $59.27 | $59.91 | $58.47 | 73.30K |
| 2026-07-22 | $59.88 | -0.12% | $60.04 | $60.28 | $59.02 | 210.70K |
| 2026-07-21 | $59.95 | +0.67% | $59.99 | $60.31 | $59.07 | 232.70K |
| 2026-07-20 | $59.55 | +0.15% | $59.91 | $60.74 | $58.82 | 252.40K |
| 2026-07-17 | $59.46 | +1.24% | $57.89 | $59.69 | $57.00 | 108.10K |
| 2026-07-16 | $58.73 | -2.23% | $59.70 | $60.49 | $58.69 | 223.10K |
| 2026-07-15 | $60.07 | +0.17% | $60.16 | $60.53 | $59.04 | 212.30K |
| 2026-07-14 | $59.97 | +0.32% | $60.35 | $61.38 | $59.61 | 129.00K |
| 2026-07-13 | $59.78 | -1.48% | $60.66 | $60.66 | $59.15 | 139.90K |
| 2026-07-10 | $60.68 | +3.82% | $58.67 | $61.25 | $58.67 | 223.90K |
| 2026-07-09 | $58.45 | +2.06% | $57.81 | $58.67 | $57.20 | 119.30K |
| 2026-07-08 | $57.27 | -1.70% | $58.64 | $58.64 | $57.00 | 141.60K |
| 2026-07-07 | $58.26 | -1.30% | $58.74 | $59.39 | $57.55 | 121.10K |
| 2026-07-06 | $59.03 | +1.55% | $58.71 | $59.21 | $58.24 | 194.90K |
| 2026-07-02 | $58.13 | -0.27% | $58.38 | $59.17 | $57.37 | 296.20K |
| 2026-07-01 | $58.29 | +2.33% | $56.49 | $58.92 | $56.49 | 312.00K |
| 2026-06-30 | $56.96 | +1.17% | $56.43 | $57.44 | $56.43 | 197.30K |
| 2026-06-29 | $56.30 | +0.91% | $55.60 | $56.72 | $54.99 | 151.40K |
| 2026-06-26 | $55.79 | +0.02% | $55.71 | $56.98 | $55.19 | 208.80K |
| 2026-06-25 | $55.78 | +1.86% | $55.04 | $55.99 | $54.19 | 416.50K |
| 2026-06-24 | $54.76 | -0.15% | $55.02 | $55.70 | $53.84 | 480.50K |
| 2026-06-23 | $54.84 | -2.77% | $55.50 | $56.51 | $54.57 | 280.80K |
| 2026-06-22 | $56.40 | -1.54% | $57.52 | $57.63 | $56.04 | 260.90K |
| 2026-06-18 | $57.28 | -0.47% | $58.10 | $58.13 | $56.29 | 747.70K |
| 2026-06-17 | $57.55 | +3.12% | $56.24 | $58.16 | $56.24 | 322.50K |
| 2026-06-16 | $55.81 | +2.14% | $55.14 | $55.99 | $54.57 | 299.80K |
| 2026-06-15 | $54.64 | -3.89% | $56.85 | $57.03 | $54.05 | 391.40K |
| 2026-06-12 | $56.85 | +2.90% | $56.08 | $57.10 | $55.63 | 238.80K |
| 2026-06-11 | $55.25 | +3.25% | $54.09 | $55.94 | $54.09 | 348.70K |
| 2026-06-10 | $53.51 | +1.83% | $52.14 | $53.95 | $52.14 | 451.20K |
| 2026-06-09 | $52.55 | +11.43% | $49.65 | $53.84 | $49.65 | 725.30K |
| 2026-06-08 | $47.16 | +0.08% | $47.41 | $47.69 | $45.29 | 755.20K |
| 2026-06-05 | $47.12 | -2.75% | $48.12 | $48.34 | $45.84 | 658.50K |
| 2026-06-04 | $48.45 | -1.30% | $49.20 | $49.81 | $48.01 | 239.60K |
| 2026-06-03 | $49.09 | -2.68% | $50.41 | $50.41 | $48.70 | 587.50K |
| 2026-06-02 | $50.44 | +0.58% | $49.70 | $50.57 | $49.53 | 256.90K |
| 2026-06-01 | $50.15 | +1.35% | $49.22 | $50.26 | $48.62 | 245.60K |
| 2026-05-29 | $49.48 | +1.12% | $49.33 | $49.70 | $48.72 | 381.50K |
| 2026-05-28 | $48.93 | -2.08% | $49.49 | $49.69 | $48.73 | 313.70K |
| 2026-05-27 | $49.97 | -0.87% | $50.50 | $50.57 | $49.18 | 227.40K |
| 2026-05-26 | $50.41 | +2.77% | $49.28 | $50.65 | $48.50 | 753.40K |