Intercorp Financial Services Inc. (IFS)
NYSE: IFS · Real-Time Price · USD
34.27
-0.09 (-0.26%)
At close: May 12, 2025, 4:00 PM
34.27
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
IFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 34.69 | 35.00 | 34.20 | 34.27 | 34.27 | -0.26% | 212,432 |
| May 9, 2025 | 35.58 | 36.00 | 34.30 | 34.36 | 34.36 | -0.52% | 350,647 |
| May 8, 2025 | 34.63 | 35.22 | 34.30 | 34.54 | 34.54 | -0.32% | 523,632 |
| May 7, 2025 | 34.54 | 35.17 | 34.25 | 34.65 | 34.65 | 0.03% | 179,258 |
| May 6, 2025 | 34.60 | 35.18 | 34.38 | 34.64 | 34.64 | 0.06% | 151,611 |
| May 5, 2025 | 34.34 | 35.32 | 34.20 | 34.62 | 34.62 | 0.44% | 133,022 |
| May 2, 2025 | 34.14 | 34.49 | 33.85 | 34.47 | 34.47 | 2.10% | 98,577 |
| May 1, 2025 | 33.94 | 34.26 | 33.48 | 33.76 | 33.76 | -0.32% | 105,488 |
| Apr 30, 2025 | 33.60 | 33.95 | 33.25 | 33.87 | 33.87 | -0.32% | 97,392 |
| Apr 29, 2025 | 33.65 | 34.33 | 33.65 | 33.98 | 33.98 | 1.07% | 222,042 |
| Apr 28, 2025 | 32.49 | 34.00 | 32.47 | 33.62 | 33.62 | 4.64% | 597,132 |
| Apr 25, 2025 | 31.65 | 32.31 | 31.65 | 32.13 | 32.13 | 0.78% | 170,481 |
| Apr 24, 2025 | 31.19 | 32.18 | 31.05 | 31.88 | 31.88 | -1.02% | 121,817 |
| Apr 23, 2025 | 31.97 | 32.48 | 31.69 | 32.21 | 31.23 | 1.87% | 167,627 |
| Apr 22, 2025 | 31.35 | 31.86 | 31.34 | 31.62 | 30.66 | 2.33% | 174,532 |
| Apr 21, 2025 | 31.36 | 31.46 | 30.59 | 30.90 | 29.96 | -1.94% | 114,914 |
| Apr 17, 2025 | 31.27 | 31.69 | 31.17 | 31.51 | 30.55 | 1.03% | 74,575 |
| Apr 16, 2025 | 31.08 | 31.51 | 30.83 | 31.19 | 30.24 | 0.35% | 151,034 |
| Apr 15, 2025 | 30.64 | 31.16 | 30.64 | 31.08 | 30.14 | 1.47% | 102,428 |
| Apr 14, 2025 | 30.29 | 30.77 | 30.03 | 30.63 | 29.70 | 2.17% | 199,009 |
| Apr 11, 2025 | 29.73 | 30.20 | 29.54 | 29.98 | 29.07 | 0.84% | 135,902 |
| Apr 10, 2025 | 30.80 | 31.03 | 29.36 | 29.73 | 28.83 | -4.34% | 99,918 |
| Apr 9, 2025 | 30.01 | 31.47 | 29.09 | 31.08 | 30.14 | 3.12% | 620,477 |
| Apr 8, 2025 | 30.37 | 30.95 | 29.67 | 30.14 | 29.22 | 1.62% | 592,533 |
| Apr 7, 2025 | 30.63 | 31.00 | 29.24 | 29.66 | 28.76 | -5.06% | 319,172 |
| Apr 4, 2025 | 31.06 | 31.35 | 30.63 | 31.24 | 30.29 | -2.89% | 274,477 |
| Apr 3, 2025 | 33.28 | 33.34 | 32.04 | 32.17 | 31.19 | -4.34% | 395,064 |
| Apr 2, 2025 | 33.52 | 33.86 | 33.32 | 33.63 | 32.61 | -0.47% | 177,127 |
| Apr 1, 2025 | 33.36 | 33.96 | 33.26 | 33.79 | 32.76 | 1.99% | 167,828 |
| Mar 31, 2025 | 33.12 | 33.30 | 32.86 | 33.13 | 32.12 | -1.10% | 139,505 |
| Mar 28, 2025 | 33.58 | 33.60 | 32.99 | 33.50 | 32.48 | -0.30% | 159,148 |
| Mar 27, 2025 | 33.73 | 34.53 | 33.48 | 33.60 | 32.58 | -0.71% | 124,414 |
| Mar 26, 2025 | 34.08 | 34.41 | 33.46 | 33.84 | 32.81 | -1.37% | 167,499 |
| Mar 25, 2025 | 34.10 | 34.31 | 33.93 | 34.31 | 33.27 | 1.39% | 224,934 |
| Mar 24, 2025 | 34.23 | 34.52 | 33.73 | 33.84 | 32.81 | -0.73% | 115,037 |
| Mar 21, 2025 | 34.09 | 34.50 | 33.22 | 34.09 | 33.05 | -0.32% | 198,119 |
| Mar 20, 2025 | 34.10 | 34.60 | 33.94 | 34.20 | 33.16 | 0.35% | 98,888 |
| Mar 19, 2025 | 33.80 | 34.24 | 33.54 | 34.08 | 33.04 | 0.95% | 170,724 |
| Mar 18, 2025 | 33.41 | 33.88 | 33.37 | 33.76 | 32.73 | 0.45% | 95,442 |
| Mar 17, 2025 | 33.03 | 33.81 | 33.03 | 33.61 | 32.59 | 1.73% | 185,862 |
| Mar 14, 2025 | 32.85 | 33.27 | 32.65 | 33.04 | 32.04 | 1.85% | 333,309 |
| Mar 13, 2025 | 31.93 | 32.79 | 31.80 | 32.44 | 31.45 | 1.12% | 135,929 |
| Mar 12, 2025 | 31.27 | 32.37 | 31.27 | 32.08 | 31.10 | 2.39% | 245,069 |
| Mar 11, 2025 | 31.12 | 31.65 | 31.10 | 31.33 | 30.38 | 0.74% | 222,697 |
| Mar 10, 2025 | 32.05 | 32.07 | 30.99 | 31.10 | 30.15 | -2.96% | 205,418 |
| Mar 7, 2025 | 31.74 | 32.15 | 31.48 | 32.05 | 31.08 | 1.39% | 207,115 |
| Mar 6, 2025 | 31.91 | 32.15 | 31.55 | 31.61 | 30.65 | -1.80% | 186,991 |
| Mar 5, 2025 | 31.52 | 32.28 | 31.52 | 32.19 | 31.21 | 1.96% | 148,480 |
| Mar 4, 2025 | 31.98 | 32.10 | 31.25 | 31.57 | 30.61 | -1.99% | 180,217 |
| Mar 3, 2025 | 32.11 | 32.61 | 32.00 | 32.21 | 31.23 | 0.53% | 75,905 |