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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	40.76	40.12	40.12	40.78	39.96	87,139
October 15, 2025	40.3	40.81	40.81	40.97	40.05	112,800
October 14, 2025	40.77	40.18	40.18	41.12	40.18	122,819
October 13, 2025	40.22	40.78	40.78	40.85	39.87	160,835
October 10, 2025	40.4	39.94	39.94	40.75	39.66	160,727
October 09, 2025	40.5	40.59	40.59	40.83	40.28	111,523
October 08, 2025	40.25	40.31	40.31	40.98	40.16	154,425
October 07, 2025	40.32	40.21	40.21	40.61	40.01	123,507
October 06, 2025	40.97	40.37	40.37	41.18	40.12	121,428
October 03, 2025	40.78	40.97	40.97	41	40.5	176,600
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

Intercorp Financial Services Inc. (IFS) NYSE