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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	39.05	39.98	39.98	40.08	39.05	332,700
November 20, 2025	39.94	39.12	39.12	40.51	39.07	264,300
November 19, 2025	39.26	39.95	39.95	40.1	39.26	181,800
November 18, 2025	38.43	39.32	39.32	39.76	38.43	179,400
November 17, 2025	39.57	38.5	38.5	39.68	38.29	89,100
November 14, 2025	39.93	39.64	39.64	40.31	39.47	110,414
November 13, 2025	41.56	40.25	40.25	41.76	39.61	114,800
November 12, 2025	40.76	41.65	41.65	41.75	40.73	172,000
November 11, 2025	40.73	40.73	40.73	41.29	40.52	134,700
November 10, 2025	41.91	40.65	40.65	42.73	40.29	302,048
November 07, 2025	41.7	41.94	41.94	43.38	41.07	306,116
November 06, 2025	42.89	43.61	43.61	43.67	42.89	223,800
November 05, 2025	42.47	43.32	43.32	43.52	42.37	164,321
November 04, 2025	42.1	42.63	42.63	42.79	41.7	112,200
November 03, 2025	43.18	42.57	42.57	43.56	42.4	158,100
October 31, 2025	42.81	43.03	43.03	43.34	42.61	261,308
October 30, 2025	42.5	42.89	42.89	42.89	42.23	200,410
October 29, 2025	42.36	42.49	42.49	42.72	42.11	138,700
October 28, 2025	41.5	42.06	42.06	42.08	41.24	89,130
October 27, 2025	41.97	41.61	41.61	42.35	41.57	97,100
October 24, 2025	41.71	41.8	41.8	42.12	41.65	159,521
October 23, 2025	40.86	41.41	41.41	41.45	40.86	89,100
October 22, 2025	40.84	40.83	40.83	40.99	40.36	89,600
October 21, 2025	41.08	40.78	40.78	41.2	40.5	299,300
October 20, 2025	40.82	41.12	41.12	41.39	40.82	263,124
October 17, 2025	40.06	40.88	40.88	40.94	39.77	654,047

Intercorp Financial Services Inc. (IFS) NYSE