NYSE:IFS | Historical Stock Price | Intercorp Financial Services Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-07-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$17.16$23.89$33.27$46.33$64.51$89.832019-07-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$41.30$41.3037,100——
2019-12-30$41.59$41.5967,300——
2019-12-27$40.72$40.7212,000——
2019-12-26$40.84$40.8412,800——
2019-12-24$41.05$41.053,800——
2019-12-23$40.85$40.8524,400——
2019-12-20$41.23$41.2317,400——
2019-12-19$40.83$40.8320,300——
2019-12-18$41.27$41.2786,400——
2019-12-17$40.43$40.4322,700——
2019-12-16$39.97$39.97123,800——
2019-12-13$39.99$39.9948,300——
2019-12-12$39.88$39.8817,600——
2019-12-11$39.06$39.0689,500——
2019-12-10$38.65$38.6551,700——
2019-12-09$38.99$38.9936,000——
2019-12-06$39.11$39.1162,900——
2019-12-05$39.46$39.4640,300——
2019-12-04$39.50$39.5036,700——
2019-12-03$39.50$39.5015,000——
2019-12-02$40.30$40.3010,200——
2019-11-29$40.30$40.3013,500——
2019-11-27$39.53$39.5318,200——
2019-11-26$38.95$38.9529,400——
2019-11-25$39.37$39.373,300——
2019-11-22$39.25$39.2524,600——
2019-11-21$39.66$39.6619,100——
2019-11-20$39.50$39.5039,900——
2019-11-19$40.21$40.2123,600——
2019-11-18$39.98$39.9814,300——
2019-11-15$39.25$39.2518,500——
2019-11-14$39.91$39.9121,100——
2019-11-13$40.15$40.1510,900——
2019-11-12$40.70$40.7016,300——
2019-11-11$40.53$40.5320,700——
2019-11-08$40.48$40.4813,100——
2019-11-07$41.21$41.2111,000——
2019-11-06$41.03$41.0316,700——
2019-11-05$41.40$41.4010,000——
2019-11-04$41.58$41.5824,300——
2019-11-01$42.21$42.215,900——
2019-10-31$41.73$41.7310,800——
2019-10-30$41.63$41.6331,700——
2019-10-29$41.62$41.6237,700——
2019-10-28$41.20$41.207,900——
2019-10-25$41.47$41.4713,500——
2019-10-24$41.39$41.3921,300——
2019-10-23$41.20$41.2012,800——
2019-10-22$40.75$40.7523,700——
2019-10-21$40.79$40.7915,500——
2019-10-18$40.23$40.2333,300——
2019-10-17$40.14$40.1426,400——
2019-10-16$39.29$39.290——
2019-10-15$39.29$39.2943,900——
2019-10-14$39.46$39.4659,700——
2019-10-11$39.43$39.4356,800——
2019-10-10$38.80$38.809,100——
2019-10-09$39.25$39.2576,500——
2019-10-08$38.67$38.6721,200——
2019-10-07$39.05$39.0537,200——
2019-10-04$39.37$39.3724,400——
2019-10-03$38.83$38.8341,300——
2019-10-02$39.18$39.1848,900——
2019-10-01$39.74$39.7453,200——
2019-09-30$41.23$41.2349,300——
2019-09-27$41.64$41.6417,400——
2019-09-26$41.70$41.706,400——
2019-09-25$41.74$41.747,600——
2019-09-24$41.58$41.58221,300——
2019-09-23$42.34$42.3410,300——
2019-09-20$42.37$42.3733,000——
2019-09-19$42.42$42.428,000——
2019-09-18$41.94$41.9417,400——
2019-09-17$41.35$41.3529,200——
2019-09-16$41.32$41.3213,900——
2019-09-13$41.84$41.8428,700——
2019-09-12$41.11$41.1133,700——
2019-09-11$39.93$39.93129,800——
2019-09-10$39.50$39.5027,400——
2019-09-09$39.96$39.9647,300——
2019-09-06$40.63$40.6334,600——
2019-09-05$41.50$41.5093,900——
2019-09-04$40.50$40.5015,800——
2019-09-03$40.99$40.9999,500——
2019-08-30$39.95$39.9558,200——
2019-08-29$39.00$39.0027,300——
2019-08-28$38.98$38.9831,500——
2019-08-27$39.55$39.55132,100——
2019-08-26$38.58$38.5869,300——
2019-08-23$38.70$38.7023,600——
2019-08-22$40.09$40.0936,200——
2019-08-21$39.78$39.7878,300——
2019-08-20$39.70$39.7025,800——
2019-08-19$40.36$40.3667,900——
2019-08-16$39.75$39.7536,600——
2019-08-15$39.00$39.0044,800——
2019-08-14$38.98$38.98157,900——
2019-08-13$39.93$39.9371,600——
2019-08-12$39.84$39.8481,900——
2019-08-09$39.95$39.9567,500——
2019-08-08$41.49$41.4945,800——
2019-08-07$40.11$40.11101,600——
2019-08-06$39.05$39.05142,900——
2019-08-05$38.83$38.83104,900——
2019-08-02$39.97$39.97252,700——
2019-08-01$41.94$41.94105,900——
2019-07-31$42.20$42.20120,000——
2019-07-30$42.32$42.32105,900——
2019-07-29$42.60$42.60276,000——
2019-07-26$43.16$43.16122,700——
2019-07-25$43.75$43.75195,500——
2019-07-24$43.65$43.65335,600——
2019-07-23$44.65$44.65190,000——
2019-07-22$45.70$45.70513,100——
2019-07-19$47.00$47.002,450,600——
2019-07-18$38.50$38.500——
2019-07-17$38.50$38.500——
2019-07-16$38.50$38.500——
2019-07-15$38.50$38.500——
2019-07-12$38.50$38.500——
2019-07-11$38.50$38.500——
2019-07-10$38.50$38.500——
2019-07-09$38.50$38.500——
2019-07-08$38.50$38.500——
2019-07-05$38.50$38.500——
2019-07-03$38.50$38.500——
2019-07-02$38.50$38.500——
2019-07-01$38.50$38.500——