NYSE : IFS
Intercorp Financial Services Inc. — Price history
Financials · Banks - Regional · Peru
Last price 47.06 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.19B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Intercorp Financial Services Inc. (IFS) closed at 46.55 USD on 2026-11-03. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-03 | 47.85 | 57.25 | 43.4 | 46.55 | 4,236 | +0.00% |
| 2026-11-02 | 47.46 | 47.695 | 46.47 | 46.55 | 185,488 | -1.08% |
| 2026-10-30 | 48.72 | 49.25 | 46.74 | 47.06 | 246,832 | -4.64% |
| 2026-10-29 | 51.13 | 51.13 | 49.09 | 49.35 | 218,891 | -2.70% |
| 2026-10-28 | 51.12 | 51.14 | 50.445 | 50.72 | 152,963 | -0.41% |
| 2026-10-27 | 51.41 | 52.04 | 50.85 | 50.93 | 119,494 | -1.39% |
| 2026-10-26 | 51.66 | 51.82 | 50.225 | 51.65 | 126,445 | -0.33% |
| 2026-10-23 | 51.46 | 52.15 | 50.92 | 51.82 | 84,807 | +0.35% |
| 2026-10-22 | 53.1 | 53.4 | 50.6 | 51.64 | 269,770 | -3.30% |
| 2026-10-21 | 53.7 | 54.27 | 53.36 | 53.4 | 259,764 | -0.35% |
| 2026-10-20 | 53.87 | 54.54 | 53.5 | 53.59 | 221,845 | -0.24% |
| 2026-10-19 | 54.57 | 54.623 | 53.16 | 53.72 | 166,055 | -1.61% |
| 2026-10-16 | 54.25 | 54.93 | 53.865 | 54.6 | 81,729 | +0.53% |
| 2026-10-15 | 54.24 | 54.73 | 53.83 | 54.31 | 207,536 | -0.02% |
| 2026-10-14 | 54.05 | 54.51 | 53.26 | 54.32 | 248,828 | -0.51% |
| 2026-10-13 | 54.24 | 54.88 | 53.84 | 54.6 | 143,103 | +2.04% |
| 2026-10-12 | 53.89 | 53.96 | 53.46 | 53.51 | 81,351 | -0.61% |
| 2026-10-09 | 53.38 | 54.23 | 52.82 | 53.84 | 228,571 | +1.58% |
| 2026-10-08 | 51.84 | 53.29 | 51.84 | 53 | 140,757 | +1.34% |
| 2026-10-07 | 53.36 | 53.6 | 52.27 | 52.3 | 261,602 | -3.61% |
| 2026-10-06 | 54.5 | 55.094 | 54.14 | 54.26 | 158,116 | -0.26% |
| 2026-10-05 | 53.46 | 54.975 | 52.88 | 54.4 | 186,535 | +2.43% |
| 2026-10-02 | 54.5 | 54.5 | 52.55 | 53.11 | 199,478 | -2.01% |
| 2026-10-01 | 54.09 | 54.3 | 52.98 | 54.2 | 148,710 | -0.35% |
| 2026-09-30 | 54.6 | 55 | 54 | 54.39 | 322,096 | -0.31% |
| 2026-09-29 | 55.58 | 55.59 | 54.52 | 54.56 | 220,495 | -1.73% |
| 2026-09-28 | 55.89 | 56.38 | 55.52 | 55.52 | 244,116 | -1.30% |
| 2026-09-25 | 55.71 | 56.34 | 55.425 | 56.25 | 154,967 | +1.44% |
| 2026-09-24 | 54.85 | 55.5 | 54.59 | 55.45 | 230,232 | +0.29% |
| 2026-09-23 | 55.89 | 56.72 | 55.23 | 55.29 | 242,072 | -1.48% |
| 2026-09-22 | 55.54 | 56.375 | 55.05 | 56.12 | 234,397 | +1.08% |
| 2026-09-21 | 55.51 | 55.81 | 54.95 | 55.52 | 209,827 | +0.98% |
| 2026-09-18 | 54.8 | 55.07 | 54.45 | 54.98 | 271,613 | -0.13% |
| 2026-09-17 | 54.62 | 55.88 | 53.31 | 55.05 | 208,058 | +0.51% |
| 2026-09-16 | 54.48 | 55.12 | 54.34 | 54.77 | 252,074 | +1.03% |
| 2026-09-15 | 54.96 | 55.99 | 54.05 | 54.21 | 226,902 | -0.86% |
| 2026-09-14 | 54.56 | 55.14 | 54.23 | 54.68 | 148,520 | -0.09% |
| 2026-09-11 | 55.2 | 55.32 | 54.27 | 54.73 | 311,051 | +0.11% |
| 2026-09-10 | 54.45 | 55.19 | 54.23 | 54.67 | 239,178 | +0.07% |
| 2026-09-09 | 54.3 | 55.19 | 54.3 | 54.63 | 183,182 | -0.31% |
| 2026-09-08 | 54.82 | 55.62 | 54.46 | 54.8 | 250,940 | -1.69% |
| 2026-09-04 | 55.83 | 56.105 | 55.26 | 55.74 | 84,378 | -0.98% |
| 2026-09-03 | 56.02 | 56.38 | 55.52 | 56.29 | 112,658 | +1.35% |
| 2026-09-02 | 55.32 | 56.075 | 54.68 | 55.54 | 149,496 | +0.60% |
| 2026-09-01 | 54.12 | 55.32 | 54.12 | 55.21 | 98,344 | +1.08% |
| 2026-08-31 | 54.96 | 55 | 53.82 | 54.62 | 240,755 | -0.05% |
| 2026-08-28 | 54.69 | 54.99 | 54.28 | 54.65 | 180,491 | +0.53% |
| 2026-08-27 | 55.08 | 55.08 | 54.23 | 54.36 | 222,479 | -0.93% |
| 2026-08-26 | 54.96 | 55.44 | 54.5 | 54.87 | 131,278 | +0.55% |
| 2026-08-25 | 55.26 | 55.61 | 54.25 | 54.57 | 117,020 | -0.75% |
| 2026-08-24 | 54.53 | 55.32 | 54.53 | 54.98 | 220,230 | +0.16% |
| 2026-08-21 | 54.26 | 54.99 | 53.95 | 54.89 | 211,907 | +2.14% |
| 2026-08-20 | 54.2 | 54.84 | 53.55 | 53.74 | 310,641 | -0.30% |
| 2026-08-19 | 54.06 | 54.525 | 53.34 | 53.9 | 513,540 | -0.28% |
| 2026-08-18 | 54.15 | 55.03 | 53.15 | 54.05 | 261,767 | -1.08% |
| 2026-08-17 | 55.12 | 55.255 | 54.09 | 54.64 | 260,357 | -0.09% |
| 2026-08-14 | 54.72 | 55.34 | 54.02 | 54.69 | 223,920 | +0.04% |
| 2026-08-13 | 54.5 | 55.31 | 53.53 | 54.67 | 524,536 | -0.36% |
| 2026-08-12 | 58.04 | 58.26 | 54.2 | 54.87 | 459,434 | -4.04% |
| 2026-08-11 | 58.87 | 59.98 | 57.18 | 57.18 | 144,078 | -2.09% |
| 2026-08-10 | 58.77 | 60.09 | 58.13 | 58.4 | 102,961 | -0.92% |
| 2026-08-07 | 59.1 | 59.265 | 57.915 | 58.94 | 136,084 | -0.05% |
| 2026-08-06 | 59.33 | 60.54 | 58.33 | 58.97 | 347,077 | -0.47% |
| 2026-08-05 | 59.15 | 60.33 | 59.08 | 59.25 | 217,842 | +0.42% |
| 2026-08-04 | 60.19 | 60.39 | 59 | 59 | 131,241 | -1.34% |
| 2026-08-03 | 58.41 | 59.9 | 58.085 | 59.8 | 232,163 | +2.56% |
| 2026-07-31 | 58.59 | 58.985 | 57.41 | 58.31 | 366,618 | -0.34% |
| 2026-07-30 | 57.53 | 59.56 | 57.53 | 58.51 | 1,081,419 | +3.39% |
| 2026-07-29 | 57.44 | 57.96 | 56.35 | 56.59 | 172,343 | -2.46% |
| 2026-07-28 | 59.17 | 59.18 | 57.431 | 58.02 | 188,173 | -2.67% |
| 2026-07-27 | 59.95 | 60.8 | 59.195 | 59.61 | 138,730 | -0.20% |
| 2026-07-24 | 59.02 | 60.22 | 58.81 | 59.73 | 56,783 | +0.96% |
| 2026-07-23 | 59.27 | 59.911 | 58.468 | 59.16 | 73,274 | -1.20% |
| 2026-07-22 | 60.04 | 60.275 | 59.02 | 59.88 | 210,677 | -0.12% |
| 2026-07-21 | 59.99 | 60.315 | 59.07 | 59.95 | 232,694 | +0.67% |
| 2026-07-20 | 59.91 | 60.74 | 58.82 | 59.55 | 252,408 | +0.15% |
| 2026-07-17 | 57.89 | 59.69 | 57 | 59.46 | 108,070 | +1.24% |
| 2026-07-16 | 59.7 | 60.49 | 58.69 | 58.73 | 223,132 | -2.23% |
| 2026-07-15 | 60.16 | 60.525 | 59.04 | 60.07 | 212,300 | +0.17% |
| 2026-07-14 | 60.35 | 61.38 | 59.61 | 59.97 | 128,954 | +0.32% |
| 2026-07-13 | 60.66 | 60.66 | 59.155 | 59.78 | 139,890 | -1.48% |
| 2026-07-10 | 58.67 | 61.25 | 58.67 | 60.68 | 223,952 | +3.82% |
| 2026-07-09 | 57.81 | 58.67 | 57.2 | 58.45 | 119,308 | +2.06% |
| 2026-07-08 | 58.64 | 58.64 | 57 | 57.27 | 141,563 | -1.70% |
| 2026-07-07 | 58.74 | 59.39 | 57.55 | 58.26 | 121,113 | -1.30% |
| 2026-07-06 | 58.71 | 59.21 | 58.243 | 59.03 | 194,902 | +1.55% |
| 2026-07-02 | 58.38 | 59.175 | 57.37 | 58.13 | 296,162 | -0.27% |
| 2026-07-01 | 56.49 | 58.92 | 56.49 | 58.29 | 312,035 | +2.33% |
| 2026-06-30 | 56.43 | 57.44 | 56.43 | 56.96 | 197,362 | +1.17% |
| 2026-06-29 | 55.6 | 56.72 | 54.99 | 56.3 | 151,352 | +0.91% |
| 2026-06-26 | 55.71 | 56.98 | 55.19 | 55.79 | 208,812 | +0.02% |
| 2026-06-25 | 55.04 | 55.99 | 54.187 | 55.78 | 416,462 | +1.86% |
| 2026-06-24 | 55.02 | 55.7 | 53.84 | 54.76 | 480,547 | -0.15% |
| 2026-06-23 | 55.5 | 56.51 | 54.57 | 54.84 | 280,844 | -2.77% |
| 2026-06-22 | 57.52 | 57.63 | 56.04 | 56.4 | 260,879 | -1.54% |
| 2026-06-18 | 58.1 | 58.13 | 56.29 | 57.28 | 747,654 | -0.47% |
| 2026-06-17 | 56.24 | 58.16 | 56.24 | 57.55 | 322,529 | +3.12% |
| 2026-06-16 | 55.14 | 55.99 | 54.57 | 55.81 | 299,756 | +2.14% |
| 2026-06-15 | 56.85 | 57.03 | 54.05 | 54.64 | 391,376 | -3.89% |
| 2026-06-12 | 56.08 | 57.1 | 55.63 | 56.85 | 238,914 | +2.90% |
| 2026-06-11 | 54.09 | 55.94 | 54.09 | 55.25 | 348,681 | +3.25% |
| 2026-06-10 | 52.14 | 53.95 | 52.14 | 53.51 | 451,195 | +1.83% |
| 2026-06-09 | 49.655 | 53.84 | 49.655 | 52.55 | 725,410 | +11.43% |
| 2026-06-08 | 47.41 | 47.69 | 45.29 | 47.16 | 755,219 | +0.08% |
| 2026-06-05 | 48.12 | 48.34 | 45.84 | 47.12 | 658,504 | -2.75% |
| 2026-06-04 | 49.2 | 49.805 | 48.01 | 48.45 | 239,594 | -1.30% |
| 2026-06-03 | 50.41 | 50.41 | 48.7 | 49.09 | 587,533 | -2.68% |
| 2026-06-02 | 49.7 | 50.57 | 49.53 | 50.44 | 256,948 | +0.58% |
| 2026-06-01 | 49.22 | 50.265 | 48.62 | 50.15 | 245,563 | +1.35% |
| 2026-05-29 | 49.33 | 49.7 | 48.72 | 49.48 | 381,477 | +1.12% |
| 2026-05-28 | 49.49 | 49.69 | 48.73 | 48.93 | 313,749 | -2.08% |
| 2026-05-27 | 50.5 | 50.57 | 49.18 | 49.97 | 227,428 | -0.87% |
| 2026-05-26 | 49.28 | 50.65 | 48.5 | 50.41 | 753,425 | +2.77% |
| 2026-05-22 | 50.15 | 50.42 | 48.84 | 49.05 | 167,485 | -2.97% |
| 2026-05-21 | 49.17 | 50.845 | 48.48 | 50.55 | 366,565 | +2.33% |
| 2026-05-20 | 47.59 | 49.72 | 47.245 | 49.4 | 285,902 | +5.96% |
| 2026-05-19 | 45.035 | 46.785 | 44.68 | 46.62 | 447,216 | +3.72% |
| 2026-05-18 | 44.86 | 45.45 | 44.68 | 44.95 | 154,689 | +0.22% |
| 2026-05-15 | 44.68 | 45 | 43.75 | 44.85 | 269,591 | -0.58% |
| 2026-05-14 | 45.25 | 45.8 | 44.56 | 45.11 | 396,617 | +0.45% |