Intercorp Financial Services Inc. Common Shares (IFS)

Last Price46.70

Change+0.54 (1.17%)

NYSE · Last Trade: Mar 4th, 7:13 PM EST

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

Date Range:

2025-12-05 - 2026-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2026	46.44	46.94	45.35	46.70	344,266	46.70
3/03/2026	47.47	47.47	44.94	46.16	462,585	46.16
3/02/2026	47.71	48.84	47.38	48.13	303,956	48.13
2/27/2026	49.50	49.83	48.00	48.38	221,293	48.38
2/26/2026	50.96	50.96	49.40	49.52	229,396	49.52
2/25/2026	50.24	50.87	49.88	50.73	294,245	50.73
2/24/2026	49.55	49.99	49.09	49.97	171,315	49.97
2/23/2026	50.50	51.19	49.51	49.64	123,647	49.64
2/20/2026	49.90	51.00	49.17	50.43	217,986	50.43
2/19/2026	49.26	50.52	49.09	50.06	137,321	50.06
2/18/2026	47.65	50.08	47.65	49.43	380,429	49.43
2/17/2026	47.50	47.95	46.78	47.49	270,416	47.49
2/13/2026	48.82	49.38	47.23	47.50	429,067	47.50
2/12/2026	50.86	50.92	47.98	49.28	467,876	49.28
2/11/2026	52.01	52.22	50.79	51.47	492,387	51.47
2/10/2026	51.50	51.70	51.03	51.50	390,623	51.50
2/09/2026	50.79	51.88	50.62	51.38	345,482	51.38
2/06/2026	50.61	51.33	49.57	50.87	328,876	50.87
2/05/2026	49.46	50.46	49.46	49.92	113,919	49.92
2/04/2026	50.52	50.72	49.17	49.70	281,301	49.70
2/03/2026	51.75	52.58	49.91	50.61	191,809	50.61
2/02/2026	49.10	51.11	48.50	50.62	254,334	50.62
1/30/2026	49.19	49.69	47.63	48.98	318,210	48.98
1/29/2026	49.30	50.80	48.53	49.56	295,375	49.56
1/28/2026	49.04	49.49	48.31	49.04	269,264	49.04
1/27/2026	48.31	49.48	48.24	49.25	278,891	49.25
1/26/2026	47.14	48.01	46.98	48.01	207,608	48.01
1/23/2026	47.36	47.64	46.66	47.10	232,708	47.10
1/22/2026	47.64	48.00	47.21	47.50	180,058	47.50
1/21/2026	46.19	47.91	45.42	47.70	255,772	47.70
1/20/2026	45.00	46.06	44.65	45.86	264,455	45.86
1/16/2026	44.94	45.43	44.49	45.01	117,946	45.01
1/15/2026	45.52	45.99	44.77	45.00	211,586	45.00
1/14/2026	45.00	45.42	44.71	45.35	188,996	45.35
1/13/2026	45.20	45.29	44.70	44.90	65,286	44.90
1/12/2026	44.70	45.41	44.61	44.97	69,914	44.97
1/09/2026	44.92	45.76	44.61	44.61	160,594	44.61
1/08/2026	42.93	45.11	42.80	44.92	238,909	44.92
1/07/2026	42.39	42.98	42.22	42.87	116,630	42.87
1/06/2026	42.89	43.63	42.51	42.64	299,230	42.64
1/05/2026	42.17	43.62	42.17	42.74	315,633	42.74
1/02/2026	42.42	42.42	41.51	42.23	182,596	42.23
12/31/2025	42.02	42.40	41.90	42.36	88,823	42.36
12/30/2025	42.57	42.72	41.89	42.16	95,512	42.16
12/29/2025	42.74	43.24	42.25	42.59	77,735	42.59
12/26/2025	42.88	43.09	42.51	42.94	127,995	42.94
12/24/2025	42.36	43.07	42.26	42.80	35,972	42.80
12/23/2025	42.35	42.64	41.89	42.40	237,015	42.40
12/22/2025	42.77	43.09	41.23	42.25	152,729	42.25
12/19/2025	42.65	43.28	42.24	42.66	304,223	42.66
12/18/2025	41.22	42.90	41.22	42.72	229,107	42.72
12/17/2025	41.35	41.99	40.98	41.19	237,493	41.19
12/16/2025	41.83	41.84	40.78	41.26	225,378	41.26
12/15/2025	41.63	41.72	41.23	41.56	258,487	41.56
12/12/2025	41.48	41.75	40.87	41.63	290,805	41.63
12/11/2025	40.54	41.72	40.18	41.52	272,334	41.52
12/10/2025	41.57	41.68	40.45	40.80	157,412	40.80
12/09/2025	40.00	41.50	39.51	41.47	294,009	41.47
12/08/2025	40.13	40.22	39.64	40.00	138,596	40.00
12/05/2025	40.89	41.18	39.84	39.84	190,365	39.84