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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.9	50.43	50.43	51	49.17	218,000
February 19, 2026	49.26	50.06	50.06	50.52	49.09	137,321
February 18, 2026	47.65	49.43	49.43	50.08	47.65	380,588
February 17, 2026	47.5	47.49	47.49	47.95	46.78	270,521
February 13, 2026	48.82	47.5	47.5	49.38	47.23	429,100
February 12, 2026	50.86	49.28	49.28	50.93	47.99	467,900
February 11, 2026	52.01	51.47	51.47	52.22	50.79	492,400
February 10, 2026	51.5	51.5	51.5	51.7	51.03	390,623
February 09, 2026	50.79	51.38	51.38	51.88	50.62	345,500
February 06, 2026	50.61	50.87	50.87	51.33	49.57	328,900
February 05, 2026	49.46	49.92	49.92	50.46	49.46	113,919
February 04, 2026	50.52	49.7	49.7	50.72	49.17	281,301
February 03, 2026	51.75	50.61	50.61	52.58	49.91	191,809
February 02, 2026	49.1	50.62	50.62	51.11	48.5	254,334
January 30, 2026	49.19	48.98	48.98	49.69	47.63	318,210
January 29, 2026	49.3	49.56	49.56	50.8	48.53	295,400
January 28, 2026	49.04	49.04	49.04	49.49	48.31	269,300
January 27, 2026	48.31	49.25	49.17	49.47	48.24	278,687
January 26, 2026	47.14	48.01	48.01	48.01	46.98	207,608
January 23, 2026	47.36	47.1	47.1	47.64	46.67	232,708
January 22, 2026	47.64	47.5	47.5	48	47.21	180,100
January 21, 2026	46.19	47.7	47.7	47.91	45.43	255,800
January 20, 2026	45	45.86	45.86	46.06	44.65	264,500
January 16, 2026	44.94	45.01	45.01	45.43	44.49	117,946
January 15, 2026	45.52	45	45	45.99	44.77	211,600
January 14, 2026	45	45.35	45.35	45.42	44.71	189,000
January 13, 2026	45.2	44.9	44.9	45.29	44.7	65,286
January 12, 2026	44.7	44.97	44.97	45.42	44.61	69,914
January 09, 2026	44.92	44.61	44.61	45.76	44.61	160,600
January 08, 2026	42.93	44.92	44.92	45.11	42.8	238,910
January 07, 2026	42.39	42.87	42.87	42.98	42.22	116,630
January 06, 2026	42.89	42.64	42.64	43.63	42.51	299,230
January 05, 2026	42.17	42.74	42.74	43.62	42.17	315,633
January 02, 2026	42.42	42.23	42.23	42.42	41.51	182,600
December 31, 2025	42.02	42.36	42.36	42.4	41.9	88,823
December 30, 2025	42.57	42.16	42.16	42.72	41.89	95,512
December 29, 2025	42.74	42.59	42.59	43.24	42.25	77,735
December 26, 2025	42.88	42.94	42.94	43.09	42.51	128,000
December 24, 2025	42.36	42.8	42.8	43.07	42.26	36,000
December 23, 2025	42.35	42.4	42.4	42.64	41.89	237,015
December 22, 2025	42.77	42.25	42.25	43.09	41.23	152,729
December 19, 2025	42.65	42.66	42.66	43.28	42.24	304,223
December 18, 2025	41.22	42.72	42.72	42.9	41.22	229,107
December 17, 2025	41.35	41.19	41.19	42	40.98	237,500
December 16, 2025	41.83	41.26	41.26	41.84	40.78	225,400
December 15, 2025	41.63	41.56	41.56	41.72	41.23	258,500
December 12, 2025	41.48	41.63	41.63	41.75	40.87	290,805
December 11, 2025	40.54	41.52	41.52	41.72	40.18	272,334
December 10, 2025	41.57	40.8	40.8	41.68	40.45	157,412
December 09, 2025	40	41.47	41.47	41.5	39.51	294,009
December 08, 2025	40.13	40	40	40.22	39.64	138,600
December 05, 2025	40.89	39.84	39.84	41.18	39.84	190,400
December 04, 2025	40.35	40.94	40.94	41.23	40.35	185,563
December 03, 2025	40.47	40.53	40.53	40.53	39.98	164,800
December 02, 2025	40.31	40.24	40.24	40.76	40.02	277,600
December 01, 2025	40.21	40.08	40.08	40.37	39.9	195,019
November 28, 2025	40.39	40.29	40.29	40.5	40.15	87,118
November 26, 2025	40.05	40.12	40.12	40.56	40.03	166,722
November 25, 2025	40.09	39.93	39.93	40.13	39.68	234,200
November 24, 2025	40.05	40.04	40.04	40.27	39.87	296,664

Intercorp Financial Services Inc. (IFS) NYSE