Intercorp Financial Services Inc. - IFS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	38.69	40.12	40.12	40.12	38.69	171,938
August 21, 2025	38.45	38.62	38.62	38.68	38	98,934
August 20, 2025	38.56	38.34	38.34	38.6	38.27	74,368
August 19, 2025	38.47	38.39	38.39	38.63	38.1	155,285
August 18, 2025	38.53	38.66	38.66	38.8	38.37	135,800
August 15, 2025	38.84	38.66	38.66	39.33	38.42	117,800
August 14, 2025	38.96	38.71	38.71	39	38.39	381,400
August 13, 2025	40	38.88	38.88	40.24	38.88	175,412
August 12, 2025	37.97	39.75	39.75	40.01	37.6	426,300
August 11, 2025	37.22	37.66	37.66	38.11	37.22	238,335
August 08, 2025	37.27	37.46	37.46	37.67	37.27	135,438
August 07, 2025	36.39	37.21	37.21	37.22	36.22	389,756
August 06, 2025	36.21	36.1	36.1	36.5	35.98	433,106
August 05, 2025	36.39	36.27	36.27	36.65	35.92	485,501
August 04, 2025	36.21	36.22	36.22	36.4	35.91	385,408
August 01, 2025	35.98	36.02	36.02	36.14	35.45	92,300
July 31, 2025	35.88	36.06	36.06	36.35	35.88	72,541
July 30, 2025	36.08	35.88	35.88	36.27	35.87	175,345
July 29, 2025	35.86	36.35	36.35	36.64	35.77	218,601
July 28, 2025	36.12	35.71	35.71	36.12	35.65	172,552
July 25, 2025	36.78	36.35	36.35	36.78	36.23	181,900
July 24, 2025	36.9	36.85	36.85	37.15	36.4	333,221
July 23, 2025	36.41	36.87	36.87	37	36.13	150,131
July 22, 2025	36.94	36.33	36.33	37.07	36.25	188,847
July 21, 2025	37.67	36.99	36.99	37.7	36.87	106,300
July 18, 2025	37.7	37.65	37.65	37.81	37.37	126,000
July 17, 2025	36.87	37.63	37.63	37.66	36.53	112,100
July 16, 2025	36.74	36.94	36.94	37.13	36.38	134,600
July 15, 2025	36.87	36.57	36.57	37.02	36.38	106,519
July 14, 2025	36.51	36.73	36.73	36.76	36.2	254,600
July 11, 2025	36.98	36.68	36.68	37.03	36.62	229,900
July 10, 2025	37.18	37.15	37.15	37.4	36.6	149,800
July 09, 2025	37.17	37.08	37.08	37.73	36.95	216,000
July 08, 2025	37.25	37.12	37.12	37.58	36.72	123,912
July 07, 2025	38.08	37.25	37.25	38.08	37.05	268,317
July 03, 2025	37.34	37.96	37.96	38.02	37.2	59,600
July 02, 2025	37.59	37.45	37.45	37.74	37.09	111,200
July 01, 2025	38.14	37.66	37.66	38.65	37.5	146,214
June 30, 2025	37.8	38.13	38.13	38.15	37.48	167,960
June 27, 2025	38	37.83	37.83	38.3	37.51	228,908
June 26, 2025	36.41	37.93	37.93	37.93	36.2	292,900
June 25, 2025	36	36.19	36.19	36.53	35.92	168,300
June 24, 2025	35.9	36.04	36.04	36.41	35.9	243,616
June 23, 2025	35.76	35.73	35.73	36.03	35.39	120,427
June 20, 2025	36.09	36.02	36.02	36.35	35.56	226,700
June 18, 2025	36.36	36.06	36.06	36.7	35.92	144,825
June 17, 2025	36.1	36.09	36.09	36.3	35.9	368,900
June 16, 2025	36.19	36.13	36.13	36.61	35.98	169,200
June 13, 2025	36.7	36.01	36.01	36.88	35.92	175,187
June 12, 2025	36.66	36.98	36.98	37.36	36.66	450,222
June 11, 2025	35.73	36.68	36.68	36.79	35.53	616,506
June 10, 2025	35.25	35.47	35.47	35.78	35.08	330,046
June 09, 2025	36.21	35.23	35.23	36.3	35.19	140,535
June 06, 2025	35.65	36.33	36.33	36.33	35.65	145,400
June 05, 2025	34.81	35.38	35.38	35.38	34.77	370,123
June 04, 2025	34.85	34.72	34.72	35.82	34.68	444,800
June 03, 2025	34.9	34.81	34.81	35.53	34.72	391,839
June 02, 2025	34.47	35.03	35.03	35.37	34.47	426,338
May 30, 2025	35.2	34.61	34.61	35.2	34.2	215,500
May 29, 2025	35.49	35.16	35.16	35.74	34.84	227,700

Intercorp Financial Services Inc. (IFS) NYSE