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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$32.35$34.6710,700——
2020-12-30$31.33$33.5837,600——
2020-12-29$30.86$33.076,700——
2020-12-28$30.20$32.363,100——
2020-12-24$30.00$32.153,800——
2020-12-23$30.79$33.0043,800——
2020-12-22$30.59$32.7822,100——
2020-12-21$29.75$31.8841,600——
2020-12-18$29.84$31.9823,500——
2020-12-17$30.49$32.6716,300——
2020-12-16$31.22$33.4664,600——
2020-12-15$31.47$33.7372,000——
2020-12-14$29.51$31.6235,100——
2020-12-11$30.05$32.2053,200——
2020-12-10$31.60$33.86101,700——
2020-12-09$31.59$33.85162,000——
2020-12-08$31.60$33.86162,500——
2020-12-07$31.19$33.4379,000——
2020-12-04$30.34$32.5160,900——
2020-12-03$31.05$33.2847,200——
2020-12-02$30.67$32.8746,700——
2020-12-01$30.92$33.1459,100——
2020-11-30$30.00$32.15739,600——
2020-11-27$30.48$32.66127,900——
2020-11-25$29.19$31.28518,800——
2020-11-24$29.14$31.2384,800——
2020-11-23$27.73$29.7291,300——
2020-11-20$26.65$28.5647,400——
2020-11-19$25.50$27.3368,200——
2020-11-18$25.02$26.8192,700——
2020-11-17$25.25$27.0668,300——
2020-11-16$23.07$24.72123,100——
2020-11-13$22.07$23.6572,200——
2020-11-12$20.80$22.29121,800——
2020-11-11$20.74$22.23124,600——
2020-11-10$20.42$21.88118,500——
2020-11-09$23.00$24.65100,700——
2020-11-06$20.30$21.7540,100——
2020-11-05$20.76$22.2577,000——
2020-11-04$19.85$21.2741,500——
2020-11-03$20.60$22.0821,100——
2020-11-02$20.27$21.7230,400——
2020-10-30$20.77$22.2612,900——
2020-10-29$20.60$22.0813,400——
2020-10-28$21.15$22.6729,300——
2020-10-27$22.06$23.6449,900——
2020-10-26$22.11$23.6916,800——
2020-10-23$22.62$24.247,700——
2020-10-22$22.68$24.316,100——
2020-10-21$22.80$24.4310,000——
2020-10-20$22.59$24.2145,100——
2020-10-19$23.28$24.959,500——
2020-10-16$23.21$24.879,300——
2020-10-15$23.79$25.4933,700——
2020-10-14$23.51$25.1919,300——
2020-10-13$24.01$25.7323,200——
2020-10-12$24.30$26.0420,400——
2020-10-09$24.17$25.9013,500——
2020-10-08$24.30$26.0429,500——
2020-10-07$24.26$26.0043,000——
2020-10-06$24.34$26.0833,500——
2020-10-05$23.53$25.2217,700——
2020-10-02$22.93$24.5715,400——
2020-10-01$22.55$24.1712,500——
2020-09-30$23.11$24.777,000——
2020-09-29$23.47$25.1521,300——
2020-09-28$23.60$25.2927,400——
2020-09-25$23.96$25.6823,000——
2020-09-24$23.29$24.9621,700——
2020-09-23$23.13$24.7914,000——
2020-09-22$23.70$25.4012,700——
2020-09-21$23.28$24.959,500——
2020-09-18$23.47$25.1516,500——
2020-09-17$23.54$25.235,500——
2020-09-16$23.49$25.1721,700——
2020-09-15$23.29$24.9648,400——
2020-09-14$23.90$25.6122,600——
2020-09-11$22.88$24.5250,200——
2020-09-10$23.33$25.0044,400——
2020-09-09$23.98$25.7029,700——
2020-09-08$24.56$26.3237,900——
2020-09-04$24.37$26.1262,800——
2020-09-03$24.68$26.4524,600——
2020-09-02$24.55$26.3136,400——
2020-09-01$24.67$26.4439,000——
2020-08-31$24.71$26.4878,900——
2020-08-28$24.44$26.1915,800——
2020-08-27$24.40$26.1520,900——
2020-08-26$24.47$26.2227,500——
2020-08-25$24.73$26.5021,100——
2020-08-24$25.22$27.0314,000——
2020-08-21$25.80$27.6511,100——
2020-08-20$25.56$27.3927,900——
2020-08-19$26.10$27.9729,600——
2020-08-18$26.30$28.1815,100——
2020-08-17$26.28$28.16100,600——
2020-08-14$26.78$28.7021,900——
2020-08-13$26.22$28.1064,000——
2020-08-12$24.70$26.4779,800——
2020-08-11$24.42$26.1756,700——
2020-08-10$24.47$26.2219,600——
2020-08-07$24.20$25.9327,500——
2020-08-06$24.03$25.7544,600——
2020-08-05$24.81$26.5929,000——
2020-08-04$25.03$26.8213,400——
2020-08-03$25.16$26.9624,000——
2020-07-31$25.25$27.0629,200——
2020-07-30$25.70$27.5433,800——
2020-07-29$25.95$27.8113,800——
2020-07-28$25.27$27.0830,600——
2020-07-27$25.27$27.0818,500——
2020-07-24$25.68$27.5220,400——
2020-07-23$26.28$28.1653,500——
2020-07-22$26.58$28.4814,700——
2020-07-21$27.05$28.9920,600——
2020-07-20$26.35$28.2482,500——
2020-07-17$26.18$28.0654,200——
2020-07-16$26.06$27.9360,800——
2020-07-15$26.24$28.1234,100——
2020-07-14$26.23$28.1153,300——
2020-07-13$25.36$27.18151,100——
2020-07-10$26.83$28.7587,500——
2020-07-09$27.00$28.9351,900——
2020-07-08$27.90$29.9076,400——
2020-07-07$28.22$30.2419,400——
2020-07-06$27.51$29.48105,700——
2020-07-02$27.15$29.10131,200——
2020-07-01$26.83$28.7529,600——
2020-06-30$26.44$28.3340,200——
2020-06-29$26.70$28.619,800——
2020-06-26$26.47$28.3722,800——
2020-06-25$26.00$27.8650,000——
2020-06-24$27.78$29.7767,200——
2020-06-23$28.47$30.5136,400——
2020-06-22$28.47$30.5163,500——
2020-06-19$29.76$31.89136,000——
2020-06-18$30.50$32.69146,000——
2020-06-17$30.74$32.94106,800——
2020-06-16$30.26$32.4331,000——
2020-06-15$30.40$32.5824,000——
2020-06-12$29.92$32.0626,100——
2020-06-11$29.79$31.92152,600——
2020-06-10$29.81$31.9526,200——
2020-06-09$29.92$32.0660,900——
2020-06-08$31.10$33.3370,600——
2020-06-05$28.50$30.54111,800——
2020-06-04$27.08$29.0227,100——
2020-06-03$27.27$29.2273,500——
2020-06-02$25.40$27.2239,200——
2020-06-01$25.16$26.9628,600——
2020-05-29$24.79$26.5778,500——
2020-05-28$26.51$28.41127,300——
2020-05-27$26.60$28.5190,600——
2020-05-26$24.83$26.6157,500——
2020-05-22$24.36$26.1136,000——
2020-05-21$24.54$26.3010,900——
2020-05-20$24.50$26.2625,700——
2020-05-19$24.42$26.1743,700——
2020-05-18$24.69$26.4623,800——
2020-05-15$25.10$26.9017,200——
2020-05-14$24.53$26.2925,000——
2020-05-13$25.06$26.86107,100——
2020-05-12$26.31$28.2084,200——
2020-05-11$25.19$27.0057,900——
2020-05-08$24.98$26.77127,900——
2020-05-07$24.07$25.79163,300——
2020-05-06$23.97$25.6956,500——
2020-05-05$25.01$26.8038,000——
2020-05-04$25.00$26.7922,000——
2020-05-01$24.63$26.404,800——
2020-04-30$25.14$26.9430,400——
2020-04-29$25.81$27.66168,300——
2020-04-28$24.42$26.17142,800——
2020-04-27$23.27$24.9477,300——
2020-04-24$26.17$26.17129,800——
2020-04-23$26.41$26.4185,600——
2020-04-22$25.78$25.7877,400——
2020-04-21$24.71$24.7142,800——
2020-04-20$24.60$24.6068,200——
2020-04-17$25.80$25.8083,400——
2020-04-16$26.69$26.6993,000——
2020-04-15$27.50$27.5052,200——
2020-04-14$26.09$26.0965,700——
2020-04-13$25.60$25.6065,400——
2020-04-09$24.71$24.719,300——
2020-04-08$24.31$24.31152,100——
2020-04-07$23.87$23.87254,900——
2020-04-06$23.80$23.8054,400——
2020-04-03$23.22$23.2224,700——
2020-04-02$23.59$23.5971,600——
2020-04-01$25.00$25.0041,000——
2020-03-31$27.72$27.72116,700——
2020-03-30$25.47$25.47122,600——
2020-03-27$26.18$26.1821,100——
2020-03-26$27.40$27.4078,900——
2020-03-25$25.50$25.5072,300——
2020-03-24$25.01$25.01197,000——
2020-03-23$23.85$23.8510,600——
2020-03-20$25.00$25.0087,600——
2020-03-19$26.30$26.3019,300——
2020-03-18$25.50$25.5098,900——
2020-03-17$29.20$29.20261,700——
2020-03-16$31.48$31.4847,800——
2020-03-13$36.11$36.1183,500——
2020-03-12$32.15$32.15139,000——
2020-03-11$32.75$32.75273,000——
2020-03-10$35.52$35.5224,000——
2020-03-09$33.50$33.5057,800——
2020-03-06$36.38$36.3897,000——
2020-03-05$37.90$37.908,900——
2020-03-04$39.29$39.2915,800——
2020-03-03$39.21$39.2133,600——
2020-03-02$39.48$39.4819,900——
2020-02-28$38.80$38.8041,500——
2020-02-27$38.00$38.0089,700——
2020-02-26$40.00$40.0030,500——
2020-02-25$39.71$39.7117,400——
2020-02-24$41.58$41.5826,600——
2020-02-21$41.69$41.6934,100——
2020-02-20$41.34$41.3446,500——
2020-02-19$42.08$42.0838,100——
2020-02-18$41.81$41.8159,900——
2020-02-14$42.38$42.3859,200——
2020-02-13$41.41$41.4156,600——
2020-02-12$42.00$42.0042,200——
2020-02-11$41.10$41.1020,400——
2020-02-10$40.50$40.50454,700——
2020-02-07$41.50$41.5041,000——
2020-02-06$42.34$42.3442,500——
2020-02-05$42.84$42.8444,700——
2020-02-04$42.10$42.1053,500——
2020-02-03$42.50$42.5041,500——
2020-01-31$42.25$42.25186,700——
2020-01-30$41.90$41.9041,200——
2020-01-29$41.50$41.5032,800——
2020-01-28$41.60$41.6032,600——
2020-01-27$42.31$42.3121,700——
2020-01-24$43.35$43.3521,700——
2020-01-23$44.56$44.5674,800——
2020-01-22$44.33$44.33108,900——
2020-01-21$43.68$43.68118,700——
2020-01-17$43.05$43.0541,000——
2020-01-16$42.10$42.10155,000——
2020-01-15$40.02$40.0244,700——
2020-01-14$40.30$40.3039,900——
2020-01-13$39.48$39.4837,300——
2020-01-10$40.00$40.0060,600——
2020-01-09$40.74$40.7437,900——
2020-01-08$41.23$41.2338,400——
2020-01-07$41.83$41.8370,500——
2020-01-06$41.54$41.5443,700——
2020-01-03$41.15$41.1543,200——
2020-01-02$42.42$42.4278,800——