IFS | INTERCORP FINL | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

INTERCORP FINL (IFS)

NYSE

$54.73-$0.005 (-0.009%)

Price as of Sep 11, 2026 7:30 PM EDT

$6.3B
Market Cap
35.77%
1-Year Change
Banks - Regional
Industry

1 Month
-4.28%

Low Price$53.74

High Price$56.29
3 Months
-0.94%

Low Price$53.74

High Price$60.68
1 Year
+35.77%

Low Price$36.99

High Price$60.68

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	55.20	55.32	54.27	54.73	+0.11%	311,052
09/10/2026	54.45	55.19	54.23	54.67	+0.07%	239,180
09/09/2026	54.30	55.19	54.30	54.63	-0.31%	183,183
09/08/2026	54.82	55.62	54.46	54.80	-1.69%	250,940
09/04/2026	55.83	56.11	55.26	55.74	-0.98%	84,380
09/03/2026	56.02	56.38	55.52	56.29	+1.35%	112,658
09/02/2026	55.32	56.08	54.68	55.54	+0.60%	149,496
09/01/2026	54.12	55.32	54.12	55.21	+1.08%	98,344
08/31/2026	54.96	55.00	53.82	54.62	-0.05%	240,755
08/28/2026	54.69	54.99	54.28	54.65	+0.53%	180,491
08/27/2026	55.08	55.08	54.23	54.36	-0.93%	222,479
08/26/2026	54.96	55.44	54.50	54.87	+0.55%	131,278
08/25/2026	55.26	55.61	54.25	54.57	-0.75%	117,020
08/24/2026	54.53	55.32	54.53	54.98	+0.16%	220,230
08/21/2026	54.26	54.99	53.95	54.89	+2.14%	211,907
08/20/2026	54.20	54.84	53.55	53.74	-0.30%	310,641
08/19/2026	54.06	54.53	53.34	53.90	-0.28%	513,540
08/18/2026	54.15	55.03	53.15	54.05	-1.08%	261,767
08/17/2026	55.12	55.26	54.09	54.64	-0.09%	260,358
08/14/2026	54.72	55.34	54.02	54.69	+0.04%	223,920
08/13/2026	54.50	55.31	53.53	54.67	-0.36%	524,536
08/12/2026	58.04	58.26	54.20	54.87	-4.04%	589,318
08/11/2026	58.87	59.98	57.18	57.18	-2.09%	144,078
08/11/2026	$1.48 Earnings
08/10/2026	58.77	60.09	58.13	58.40	-0.92%	102,961
08/07/2026	59.10	59.27	57.92	58.94	-0.05%	136,084
08/06/2026	59.33	60.54	58.33	58.97	-0.47%	347,077
08/05/2026	59.15	60.33	59.08	59.25	+0.42%	217,841
08/04/2026	60.19	60.39	59.00	59.00	-1.34%	131,241
08/03/2026	58.41	59.90	58.09	59.80	+2.56%	232,163
07/31/2026	58.59	58.99	57.41	58.31	-0.34%	366,618
07/30/2026	57.53	59.56	57.53	58.51	+3.39%	1,081,419
07/29/2026	57.44	57.96	56.35	56.59	-2.46%	172,343
07/28/2026	59.17	59.18	57.43	58.02	-2.67%	188,173
07/27/2026	59.95	60.80	59.20	59.61	-0.20%	138,730
07/24/2026	59.02	60.22	58.81	59.73	+0.96%	56,783
07/23/2026	59.27	59.91	58.47	59.16	-1.20%	73,274
07/22/2026	60.04	60.28	59.02	59.88	-0.12%	210,677
07/21/2026	59.99	60.32	59.07	59.95	+0.67%	232,694
07/20/2026	59.91	60.74	58.82	59.55	+0.15%	252,408
07/17/2026	57.89	59.69	57.00	59.46	+1.24%	108,070
07/16/2026	59.70	60.49	58.69	58.73	-2.23%	223,132
07/15/2026	60.16	60.53	59.04	60.07	+0.17%	216,507
07/14/2026	60.35	61.38	59.61	59.97	+0.32%	128,954
07/13/2026	60.66	60.66	59.16	59.78	-1.48%	139,890
07/10/2026	58.67	61.25	58.67	60.68	+3.82%	223,952
07/09/2026	57.81	58.67	57.20	58.45	+2.06%	119,308
07/08/2026	58.64	58.64	57.00	57.27	-1.70%	141,563
07/07/2026	58.74	59.39	57.55	58.26	-1.30%	121,113
07/06/2026	58.71	59.21	58.24	59.03	+1.55%	194,902
07/02/2026	58.38	59.18	57.37	58.13	-0.27%	296,162
07/01/2026	56.49	58.92	56.49	58.29	+2.33%	312,035
06/30/2026	56.43	57.44	56.43	56.96	+1.17%	197,362
06/29/2026	55.60	56.72	54.99	56.30	+0.91%	151,352
06/26/2026	55.71	56.98	55.19	55.79	+0.02%	208,812
06/25/2026	55.04	55.99	54.19	55.78	+1.86%	416,462
06/24/2026	55.02	55.70	53.84	54.76	-0.15%	480,547
06/23/2026	55.50	56.51	54.57	54.84	-2.77%	280,844
06/22/2026	57.52	57.63	56.04	56.40	-1.54%	260,879
06/18/2026	58.10	58.13	56.29	57.28	-0.47%	747,654
06/17/2026	56.24	58.16	56.24	57.55	+3.12%	322,529
06/16/2026	55.14	55.99	54.57	55.81	+2.14%	299,756
06/15/2026	56.85	57.03	54.05	54.64	-3.89%	391,376
06/12/2026	56.08	57.10	55.63	56.85	+2.90%	238,914
06/11/2026	54.09	55.94	54.09	55.25	+3.25%	348,681
06/10/2026	52.14	53.95	52.14	53.51	+1.83%	470,934
06/09/2026	49.66	53.84	49.66	52.55	+11.43%	725,410
06/08/2026	47.41	47.69	45.29	47.16	+0.08%	755,219
06/05/2026	48.12	48.34	45.84	47.12	-2.75%	658,504
06/04/2026	49.20	49.81	48.01	48.45	-1.30%	239,594
06/03/2026	50.41	50.41	48.70	49.09	-2.68%	587,304
06/02/2026	49.70	50.57	49.53	50.44	+0.58%	256,948
06/01/2026	49.22	50.27	48.62	50.15	+1.35%	245,563
05/29/2026	49.33	49.70	48.72	49.48	+1.12%	381,477
05/28/2026	49.49	49.69	48.73	48.93	-2.08%	313,749
05/27/2026	50.50	50.57	49.18	49.97	-0.87%	227,428
05/26/2026	49.28	50.65	48.50	50.41	+2.77%	753,425
05/22/2026	50.15	50.42	48.84	49.05	-2.97%	167,485
05/21/2026	49.17	50.85	48.48	50.55	+2.33%	366,565
05/20/2026	47.59	49.72	47.25	49.40	+5.96%	285,902
05/19/2026	45.04	46.79	44.68	46.62	+3.72%	447,216
05/18/2026	44.86	45.45	44.68	44.95	+0.22%	154,689
05/15/2026	44.68	45.00	43.75	44.85	-0.58%	269,591
05/14/2026	45.25	45.80	44.56	45.11	+0.45%	396,617
05/13/2026	45.26	45.54	43.62	44.91	-1.01%	307,228
05/12/2026	44.35	45.37	43.60	45.37	+2.09%	257,307
05/12/2026	$1.54 Earnings
05/11/2026	44.78	45.72	43.80	44.44	-0.49%	274,951
05/08/2026	45.28	45.71	44.52	44.66	-0.49%	144,118
05/07/2026	46.01	46.01	44.78	44.88	-1.23%	197,091
05/06/2026	45.17	45.79	44.81	45.44	+1.86%	76,684
05/05/2026	44.29	45.08	44.29	44.61	+1.39%	101,872
05/04/2026	43.76	44.15	43.16	44.00	0.00%	268,311
05/01/2026	44.65	44.66	43.74	44.00	-1.30%	134,279
04/30/2026	44.73	45.15	43.60	44.58	+0.29%	181,379
04/29/2026	45.08	45.60	44.31	44.45	-1.00%	327,106
04/28/2026	45.03	45.74	44.80	44.90	-0.24%	387,928
04/27/2026	45.24	45.63	44.74	45.01	-0.20%	429,309
04/24/2026	43.97	45.64	43.70	45.10	+2.52%	260,154
04/24/2026	$1.80 Dividend