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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	39.97	40.58	40.58	40.99	39.5	649,133
October 01, 2025	40.21	40	40	40.49	39.78	192,040
September 30, 2025	40.1	40.34	40.34	40.44	39.73	297,309
September 29, 2025	40.15	40.15	40.15	40.44	39.85	91,000
September 26, 2025	40.2	40.16	40.16	40.64	39.84	178,732
September 25, 2025	40.28	40.14	40.14	40.82	40.11	149,300
September 24, 2025	40.55	40.57	40.57	40.65	40.02	114,327
September 23, 2025	40.64	40.51	40.51	41.16	40.42	221,200
September 22, 2025	40.11	40.83	40.83	40.95	40.01	178,103
September 19, 2025	39.53	40.08	40.08	40.1	38.63	576,600
September 18, 2025	41.49	39.4	39.4	41.89	39.39	323,540
September 17, 2025	41.52	41.62	41.62	41.78	41.09	167,715
September 16, 2025	41.6	41.46	41.46	41.96	41.08	268,821
September 15, 2025	41.96	41.66	41.66	41.98	41.42	115,509
September 12, 2025	42.03	41.96	41.96	42.2	41.68	178,315
September 11, 2025	41.95	41.97	41.97	42.21	41.53	146,722
September 10, 2025	40.97	41.71	41.71	41.71	40.96	189,310
September 09, 2025	40.53	40.77	40.77	41.22	40.47	179,000
September 08, 2025	40.87	40.68	40.68	41.23	40.49	189,233
September 05, 2025	40.88	40.84	40.84	41.28	40.21	127,050
September 04, 2025	41.52	40.74	40.74	41.52	40.4	124,204
September 03, 2025	40.13	41.27	41.27	41.35	40.13	318,939
September 02, 2025	39.32	40.19	40.19	40.19	39.01	94,700
August 29, 2025	39.98	39.72	39.72	40.02	39.68	123,221
August 28, 2025	39.46	39.91	39.91	40.06	39.4	218,600
August 27, 2025	39.05	39.51	39.51	39.51	38.98	215,424
August 26, 2025	39.29	39.28	39.28	39.44	38.96	120,525
August 25, 2025	39.95	39.34	39.34	39.95	39.26	92,900
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

Intercorp Financial Services Inc. (IFS) NYSE