Intercorp Financial Services Inc. Common Shares (IFS)

Last Price47.06

Change+0.00 (0.00%)

NYSE · Last Trade: Nov 2nd, 9:31 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Intercorp Financial Services Inc. Common Shares (IFS)

Date Range:

2026-08-02 - 2026-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	48.72	49.25	46.74	47.06	246,832	47.06
10/29/2026	51.13	51.13	49.09	49.35	218,888	49.35
10/28/2026	51.12	51.14	50.45	50.72	152,964	50.72
10/27/2026	51.41	52.04	50.85	50.93	119,493	50.93
10/26/2026	51.66	51.82	50.23	51.65	126,435	51.65
10/23/2026	51.46	52.15	50.92	51.82	84,808	51.82
10/22/2026	53.10	53.40	50.60	51.64	269,768	51.64
10/21/2026	53.70	54.27	53.36	53.40	259,762	53.40
10/20/2026	53.87	54.54	53.50	53.59	221,844	53.59
10/19/2026	54.57	54.62	53.16	53.72	166,054	53.72
10/16/2026	54.25	54.93	53.87	54.60	81,733	54.60
10/15/2026	54.24	54.73	53.83	54.31	207,536	54.31
10/14/2026	54.05	54.51	53.26	54.32	248,829	54.32
10/13/2026	54.24	54.88	53.84	54.60	143,103	54.60
10/12/2026	53.89	53.96	53.46	53.51	81,378	53.51
10/09/2026	53.38	54.23	52.82	53.84	228,592	53.84
10/08/2026	51.84	53.29	51.84	53.00	140,758	53.00
10/07/2026	53.36	53.60	52.27	52.30	261,618	52.30
10/06/2026	54.50	55.09	54.14	54.26	158,117	54.26
10/05/2026	53.46	54.98	52.88	54.40	186,536	54.40
10/02/2026	54.50	54.50	52.55	53.11	199,480	53.11
10/01/2026	54.09	54.30	52.98	54.20	148,710	54.20
9/30/2026	54.60	55.00	54.00	54.39	341,496	54.39
9/29/2026	55.58	55.59	54.52	54.56	220,496	54.56
9/28/2026	55.89	56.38	55.52	55.52	244,117	55.52
9/25/2026	55.71	56.34	55.42	56.25	154,968	56.25
9/24/2026	54.85	55.50	54.59	55.45	230,233	55.45
9/23/2026	55.89	56.72	55.23	55.29	242,072	55.29
9/22/2026	55.54	56.38	55.05	56.12	234,398	56.12
9/21/2026	55.51	55.81	54.95	55.52	225,427	55.52
9/18/2026	54.80	55.07	54.45	54.98	271,614	54.98
9/17/2026	54.62	55.88	53.31	55.05	208,059	55.05
9/16/2026	54.48	55.12	54.34	54.77	252,075	54.77
9/15/2026	54.96	55.99	54.05	54.21	226,902	54.21
9/14/2026	54.56	55.14	54.23	54.68	148,521	54.68
9/11/2026	55.20	55.32	54.27	54.73	311,053	54.73
9/10/2026	54.45	55.19	54.23	54.67	239,179	54.67
9/09/2026	54.30	55.19	54.30	54.63	183,183	54.63
9/08/2026	54.82	55.62	54.46	54.80	250,941	54.80
9/04/2026	55.83	56.10	55.26	55.74	84,381	55.74
9/03/2026	56.02	56.38	55.52	56.29	112,658	56.29
9/02/2026	55.32	56.08	54.68	55.54	149,496	55.54
9/01/2026	54.12	55.32	54.12	55.21	98,343	55.21
8/31/2026	54.96	55.00	53.82	54.62	240,755	54.62
8/28/2026	54.69	54.99	54.28	54.65	180,492	54.65
8/27/2026	55.08	55.08	54.23	54.36	222,479	54.36
8/26/2026	54.96	55.44	54.50	54.87	131,218	54.87
8/25/2026	55.26	55.61	54.25	54.57	117,019	54.57
8/24/2026	54.53	55.32	54.53	54.98	220,229	54.98
8/21/2026	54.26	54.99	53.95	54.89	211,908	54.89
8/20/2026	54.20	54.84	53.55	53.74	310,640	53.74
8/19/2026	54.06	54.52	53.34	53.90	513,541	53.90
8/18/2026	54.15	55.03	53.15	54.05	261,767	54.05
8/17/2026	55.12	55.26	54.09	54.64	260,357	54.64
8/14/2026	54.72	55.34	54.02	54.69	223,921	54.69
8/13/2026	54.50	55.31	53.53	54.67	524,535	54.67
8/12/2026	58.04	58.26	54.20	54.87	589,313	54.87
8/11/2026	58.87	59.98	57.18	57.18	144,078	57.18
8/10/2026	58.77	60.09	58.13	58.40	102,960	58.40
8/07/2026	59.10	59.27	57.91	58.94	136,085	58.94
8/06/2026	59.33	60.54	58.33	58.97	347,076	58.97
8/05/2026	59.15	60.33	59.08	59.25	217,841	59.25
8/04/2026	60.19	60.39	59.00	59.00	131,240	59.00
8/03/2026	58.41	59.90	58.09	59.80	232,163	59.80