Intercorp Financial Services Stock Price History
NYSE: IFSFinanceCommercial BanksUSD
53.84+0.84 (+1.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IFS price history at a glance
The price history for Intercorp Financial Services (IFS) on this page begins on July 1, 2019, when the stock closed at $38.50; it most recently closed at $53.84 on October 5, 2026. The highest price in this record is $61.38, reached on July 13, 2026; the latest close is 12.3% below that peak. Across the 6 complete calendar years in the table, IFS finished higher in 2 and lower in 4. Its best year was 2025 (+46.1%) and its worst was 2020 (-21.4%).
Over roughly 7 years the share price changed +39.8%, a 4.7% compound annual price return (excluding dividends). In the last 12 months alone, IFS has gained 34.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $61.38
- Date of high
- Jul 13, 2026
- Low since 2019
- $17.67
- Date of low
- Aug 9, 2021
- 52-week high
- $61.38
- 52-week low
- $38.29
- IPO year
- 2019
- Last close
- $53.84
IFS returns
1 week
+1.37%
1 month
-1.45%
3 months
-11.27%
6 months
+5.88%
Year to date
+27.10%
1 year
+34.80%
3 years
+162.76%
5 years
+105.97%
IFS price return, excluding dividends.
IFS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 53.84 | +27.49% |
| 2025 | 42.23 | +46.12% |
| 2024 | 28.90 | +31.66% |
| 2023 | 21.95 | -6.60% |
| 2022 | 23.50 | -10.92% |
| 2021 | 26.38 | -18.45% |
| 2020 | 32.35 | -21.39% |
| 2019* | 41.15 | +6.88% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
IFS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 53.38 | 54.23 | 52.82 | 53.84 | +1.58% | |
| 51.84 | 53.29 | 51.84 | 53.00 | +1.34% | |
| 53.36 | 53.60 | 52.27 | 52.30 | -3.61% | |
| 54.50 | 55.09 | 54.14 | 54.26 | -0.26% | |
| 53.46 | 54.98 | 52.88 | 54.40 | +2.43% | |
| 54.50 | 54.50 | 52.55 | 53.11 | -2.01% | |
| 54.09 | 54.30 | 52.98 | 54.20 | -0.35% | |
| 54.60 | 55.00 | 54.00 | 54.39 | -0.31% | |
| 55.58 | 55.59 | 54.52 | 54.56 | -1.73% | |
| 55.89 | 56.38 | 55.52 | 55.52 | -1.30% | |
| 55.71 | 56.34 | 55.43 | 56.25 | +1.44% | |
| 54.85 | 55.50 | 54.59 | 55.45 | +0.29% | |
| 55.89 | 56.72 | 55.23 | 55.29 | -1.48% | |
| 55.54 | 56.38 | 55.05 | 56.12 | +1.08% | |
| 55.51 | 55.81 | 54.95 | 55.52 | +0.98% | |
| 54.80 | 55.07 | 54.45 | 54.98 | -0.13% | |
| 54.62 | 55.88 | 53.31 | 55.05 | +0.51% | |
| 54.48 | 55.12 | 54.34 | 54.77 | +1.03% | |
| 54.96 | 55.99 | 54.05 | 54.21 | -0.86% | |
| 54.56 | 55.14 | 54.23 | 54.68 | -0.09% | |
| 55.20 | 55.32 | 54.27 | 54.73 | +0.11% | |
| 54.45 | 55.19 | 54.23 | 54.67 | +0.07% | |
| 54.30 | 55.19 | 54.30 | 54.63 | -0.31% | |
| 54.82 | 55.62 | 54.46 | 54.80 | -1.69% | |
| 55.83 | 56.11 | 55.26 | 55.74 | -0.98% | |
| 56.02 | 56.38 | 55.52 | 56.29 | +1.35% | |
| 55.32 | 56.08 | 54.68 | 55.54 | +0.60% | |
| 54.12 | 55.32 | 54.12 | 55.21 | +1.08% | |
| 54.96 | 55.00 | 53.82 | 54.62 | -0.05% | |
| 54.69 | 54.99 | 54.28 | 54.65 | +0.53% | |
| 55.08 | 55.08 | 54.23 | 54.36 | -0.93% | |
| 54.96 | 55.44 | 54.50 | 54.87 | +0.55% | |
| 55.26 | 55.61 | 54.25 | 54.57 | -0.75% | |
| 54.53 | 55.32 | 54.53 | 54.98 | +0.16% | |
| 54.26 | 54.99 | 53.95 | 54.89 | +2.14% | |
| 54.20 | 54.84 | 53.55 | 53.74 | -0.30% | |
| 54.06 | 54.53 | 53.34 | 53.90 | -0.28% | |
| 54.15 | 55.03 | 53.15 | 54.05 | -1.08% | |
| 55.12 | 55.26 | 54.09 | 54.64 | -0.09% | |
| 54.72 | 55.34 | 54.02 | 54.69 | +0.04% | |
| 54.50 | 55.31 | 53.53 | 54.67 | -0.36% | |
| 58.04 | 58.26 | 54.20 | 54.87 | -4.04% | |
| 58.87 | 59.98 | 57.18 | 57.18 | -2.09% | |
| 58.77 | 60.09 | 58.13 | 58.40 | -0.92% | |
| 59.10 | 59.27 | 57.92 | 58.94 | -0.05% | |
| 59.33 | 60.54 | 58.33 | 58.97 | -0.47% | |
| 59.15 | 60.33 | 59.08 | 59.25 | +0.42% | |
| 60.19 | 60.39 | 59.00 | 59.00 | -1.34% | |
| 58.41 | 59.90 | 58.09 | 59.80 | +2.56% | |
| 58.59 | 58.99 | 57.41 | 58.31 | -0.34% | |
| 57.53 | 59.56 | 57.53 | 58.51 | +3.39% | |
| 57.44 | 57.96 | 56.35 | 56.59 | -2.46% | |
| 59.17 | 59.18 | 57.43 | 58.02 | -2.67% | |
| 59.95 | 60.80 | 59.20 | 59.61 | -0.20% | |
| 59.02 | 60.22 | 58.81 | 59.73 | +0.96% | |
| 59.27 | 59.91 | 58.47 | 59.16 | -1.20% | |
| 60.04 | 60.28 | 59.02 | 59.88 | -0.12% | |
| 59.99 | 60.32 | 59.07 | 59.95 | +0.67% | |
| 59.91 | 60.74 | 58.82 | 59.55 | +0.15% | |
| 57.89 | 59.69 | 57.00 | 59.46 | +1.24% | |
| 59.70 | 60.49 | 58.69 | 58.73 | -2.23% | |
| 60.16 | 60.53 | 59.04 | 60.07 | +0.17% | |
| 60.35 | 61.38 | 59.61 | 59.97 | +0.32% | |
| 60.66 | 60.66 | 59.16 | 59.78 | -1.48% | |
| 58.67 | 61.25 | 58.67 | 60.68 | +3.82% | |
| 57.81 | 58.67 | 57.20 | 58.45 | +2.06% | |
| 58.64 | 58.64 | 57.00 | 57.27 | -1.70% | |
| 58.74 | 59.39 | 57.55 | 58.26 | -1.30% | |
| 58.71 | 59.21 | 58.24 | 59.03 | +1.55% | |
| 58.38 | 59.18 | 57.37 | 58.13 | -0.27% | |
| 56.49 | 58.92 | 56.49 | 58.29 | +2.33% | |
| 56.43 | 57.44 | 56.43 | 56.96 | +1.17% | |
| 55.60 | 56.72 | 54.99 | 56.30 | +0.91% | |
| 55.71 | 56.98 | 55.19 | 55.79 | +0.02% | |
| 55.04 | 55.99 | 54.19 | 55.78 | +1.86% | |
| 55.02 | 55.70 | 53.84 | 54.76 | -0.15% | |
| 55.50 | 56.51 | 54.57 | 54.84 | -2.77% | |
| 57.52 | 57.63 | 56.04 | 56.40 | -1.54% | |
| 58.10 | 58.13 | 56.29 | 57.28 | -0.47% | |
| 56.24 | 58.16 | 56.24 | 57.55 | +3.12% | |
| 55.14 | 55.99 | 54.57 | 55.81 | +2.14% | |
| 56.85 | 57.03 | 54.05 | 54.64 | -3.89% | |
| 56.08 | 57.10 | 55.63 | 56.85 | +2.90% | |
| 54.09 | 55.94 | 54.09 | 55.25 | +3.25% | |
| 52.14 | 53.95 | 52.14 | 53.51 | +1.83% | |
| 49.66 | 53.84 | 49.66 | 52.55 | +11.43% | |
| 47.41 | 47.69 | 45.29 | 47.16 | +0.08% | |
| 48.12 | 48.34 | 45.84 | 47.12 | -2.75% | |
| 49.20 | 49.81 | 48.01 | 48.45 | -1.30% | |
| 50.41 | 50.41 | 48.70 | 49.09 | -2.68% | |
| 49.70 | 50.57 | 49.53 | 50.44 | +0.58% | |
| 49.22 | 50.27 | 48.62 | 50.15 | +1.35% | |
| 49.33 | 49.70 | 48.72 | 49.48 | +1.12% | |
| 49.49 | 49.69 | 48.73 | 48.93 | -2.08% | |
| 50.50 | 50.57 | 49.18 | 49.97 | -0.87% | |
| 49.28 | 50.65 | 48.50 | 50.41 | +2.77% | |
| 50.15 | 50.42 | 48.84 | 49.05 | -2.97% | |
| 49.17 | 50.85 | 48.48 | 50.55 | +2.33% | |
| 47.59 | 49.72 | 47.25 | 49.40 | +5.96% | |
| 45.04 | 46.79 | 44.68 | 46.62 | +3.72% | |
| 44.86 | 45.45 | 44.68 | 44.95 | +0.22% | |
| 44.68 | 45.00 | 43.75 | 44.85 | -0.58% | |
| 45.25 | 45.80 | 44.56 | 45.11 | +0.45% | |
| 45.26 | 45.54 | 43.62 | 44.91 | -1.01% | |
| 44.35 | 45.37 | 43.60 | 45.37 | +2.09% | |
| 44.78 | 45.72 | 43.80 | 44.44 | -0.49% | |
| 45.28 | 45.71 | 44.52 | 44.66 | -0.49% | |
| 46.01 | 46.01 | 44.78 | 44.88 | -1.23% | |
| 45.17 | 45.79 | 44.81 | 45.44 | +1.86% | |
| 44.29 | 45.08 | 44.29 | 44.61 | +1.39% | |
| 43.76 | 44.15 | 43.16 | 44.00 | 0.00% | |
| 44.65 | 44.66 | 43.74 | 44.00 | -1.30% | |
| 44.73 | 45.15 | 43.60 | 44.58 | +0.29% | |
| 45.08 | 45.60 | 44.31 | 44.45 | -1.00% | |
| 45.03 | 45.74 | 44.80 | 44.90 | -0.24% | |
| 45.24 | 45.63 | 44.74 | 45.01 | -0.20% | |
| 43.97 | 45.64 | 43.70 | 45.10 | -1.51% | |
| 46.04 | 46.46 | 45.09 | 45.79 | -0.50% | |
| 48.05 | 48.85 | 45.90 | 46.02 | -3.52% | |
| 49.14 | 49.91 | 47.16 | 47.70 | -2.63% | |
| 48.72 | 49.90 | 48.25 | 48.99 | -0.41% | |
| 49.50 | 50.48 | 48.60 | 49.19 | 0.00% | |
| 45.70 | 49.36 | 45.25 | 49.19 | +7.40% | |
| 51.45 | 51.45 | 44.85 | 45.80 | -11.03% | |
| 51.32 | 51.96 | 50.06 | 51.48 | +0.35% | |
| 50.79 | 52.92 | 50.61 | 51.30 | +0.88% | |
| 51.84 | 52.05 | 50.61 | 50.85 | -1.26% | |
| 51.77 | 52.60 | 51.11 | 51.50 | -0.69% | |
| 51.90 | 53.00 | 51.48 | 51.86 | +3.60% | |
| 49.61 | 50.37 | 49.40 | 50.06 | +0.26% | |
| 50.66 | 50.69 | 49.64 | 49.93 | -0.60% | |
| 48.89 | 50.67 | 48.89 | 50.23 | -0.04% | |
| 50.84 | 51.17 | 50.25 | 50.25 | +0.10% | |
| 48.85 | 50.88 | 48.20 | 50.20 | +4.15% | |
| 47.95 | 48.58 | 47.49 | 48.20 | +1.20% | |
| 47.88 | 48.58 | 47.23 | 47.63 | -1.00% | |
| 48.03 | 48.83 | 47.94 | 48.11 | -0.33% | |
| 49.36 | 49.90 | 48.15 | 48.27 | -1.00% | |
| 47.50 | 49.12 | 47.42 | 48.76 | +1.44% | |
| 47.92 | 48.98 | 47.76 | 48.07 | +2.41% | |
| 47.53 | 47.67 | 46.57 | 46.94 | -1.14% | |
| 46.34 | 47.67 | 45.72 | 47.48 | +2.15% | |
| 47.02 | 47.12 | 46.34 | 46.48 | -1.30% | |
| 46.50 | 47.20 | 46.06 | 47.09 | +2.01% | |
| 45.49 | 46.99 | 45.48 | 46.16 | +3.08% | |
| 45.23 | 45.84 | 44.57 | 44.78 | +0.09% | |
| 45.83 | 46.23 | 44.63 | 44.74 | -3.64% | |
| 46.42 | 47.09 | 45.70 | 46.43 | -0.56% | |
| 45.01 | 47.11 | 44.72 | 46.69 | +4.22% | |
| 43.96 | 44.86 | 42.64 | 44.80 | +0.45% | |
| 44.15 | 44.91 | 42.98 | 44.60 | -0.80% | |
| 46.47 | 46.47 | 44.20 | 44.96 | -3.73% | |
| 46.44 | 46.94 | 45.35 | 46.70 | +1.17% | |
| 47.47 | 47.47 | 44.94 | 46.16 | -4.09% | |
| 47.71 | 48.84 | 47.38 | 48.13 | -0.52% | |
| 49.50 | 49.83 | 48.00 | 48.38 | -2.30% | |
| 50.96 | 50.96 | 49.40 | 49.52 | -2.39% | |
| 50.24 | 50.87 | 49.89 | 50.73 | +1.52% | |
| 49.55 | 49.99 | 49.09 | 49.97 | +0.66% | |
| 50.50 | 51.19 | 49.51 | 49.64 | -1.57% | |
| 49.90 | 51.00 | 49.17 | 50.43 | +0.74% | |
| 49.26 | 50.52 | 49.09 | 50.06 | +1.27% | |
| 47.65 | 50.08 | 47.65 | 49.43 | +4.09% | |
| 47.50 | 47.95 | 46.78 | 47.49 | -0.02% | |
| 48.82 | 49.38 | 47.23 | 47.50 | -3.61% | |
| 50.86 | 50.93 | 47.99 | 49.28 | -4.25% | |
| 52.01 | 52.22 | 50.79 | 51.47 | -0.06% | |
| 51.50 | 51.70 | 51.03 | 51.50 | +0.23% | |
| 50.79 | 51.88 | 50.62 | 51.38 | +1.00% | |
| 50.61 | 51.33 | 49.57 | 50.87 | +1.90% | |
| 49.46 | 50.46 | 49.46 | 49.92 | +0.44% | |
| 50.52 | 50.72 | 49.17 | 49.70 | -1.80% | |
| 51.75 | 52.58 | 49.91 | 50.61 | -0.02% | |
| 49.10 | 51.11 | 48.50 | 50.62 | +3.35% | |
| 49.19 | 49.69 | 47.63 | 48.98 | -1.17% | |
| 49.30 | 50.80 | 48.53 | 49.56 | +1.06% | |
| 49.04 | 49.49 | 48.31 | 49.04 | -0.43% | |
| 48.31 | 49.49 | 48.24 | 49.25 | +2.58% | |
| 47.14 | 48.01 | 46.98 | 48.01 | +1.93% | |
| 47.36 | 47.64 | 46.67 | 47.10 | -0.84% | |
| 47.64 | 48.00 | 47.21 | 47.50 | -0.42% | |
| 46.19 | 47.91 | 45.43 | 47.70 | +4.01% | |
| 45.00 | 46.06 | 44.65 | 45.86 | +1.89% | |
| 44.94 | 45.43 | 44.49 | 45.01 | +0.02% | |
| 45.52 | 45.99 | 44.77 | 45.00 | -0.77% | |
| 45.00 | 45.42 | 44.71 | 45.35 | +1.00% | |
| 45.20 | 45.29 | 44.70 | 44.90 | -0.16% | |
| 44.70 | 45.42 | 44.61 | 44.97 | +0.81% | |
| 44.92 | 45.76 | 44.61 | 44.61 | -0.69% | |
| 42.93 | 45.11 | 42.80 | 44.92 | +4.78% | |
| 42.39 | 42.98 | 42.22 | 42.87 | +0.54% | |
| 42.89 | 43.63 | 42.51 | 42.64 | -0.23% | |
| 42.17 | 43.62 | 42.17 | 42.74 | +1.21% | |
| 42.42 | 42.42 | 41.51 | 42.23 | -0.31% | |
| 42.02 | 42.40 | 41.90 | 42.36 | +0.47% | |
| 42.57 | 42.72 | 41.89 | 42.16 | -1.01% | |
| 42.74 | 43.24 | 42.25 | 42.59 | -0.82% | |
| 42.88 | 43.09 | 42.51 | 42.94 | +0.33% | |
| 42.36 | 43.07 | 42.26 | 42.80 | +0.94% | |
| 42.35 | 42.64 | 41.89 | 42.40 | +0.36% | |
| 42.77 | 43.09 | 41.23 | 42.25 | -0.96% | |
| 42.65 | 43.28 | 42.24 | 42.66 | -0.14% | |
| 41.22 | 42.90 | 41.22 | 42.72 | +3.71% | |
| 41.35 | 42.00 | 40.98 | 41.19 | -0.17% | |
| 41.83 | 41.84 | 40.78 | 41.26 | -0.72% | |
| 41.63 | 41.72 | 41.23 | 41.56 | -0.17% | |
| 41.48 | 41.75 | 40.87 | 41.63 | +0.26% | |
| 40.54 | 41.72 | 40.18 | 41.52 | +1.76% | |
| 41.57 | 41.68 | 40.45 | 40.80 | -1.62% | |
| 40.00 | 41.50 | 39.51 | 41.47 | +3.67% | |
| 40.13 | 40.22 | 39.64 | 40.00 | +0.40% | |
| 40.89 | 41.18 | 39.84 | 39.84 | -2.69% | |
| 40.35 | 41.23 | 40.35 | 40.94 | +1.01% | |
| 40.47 | 40.53 | 39.98 | 40.53 | +0.72% | |
| 40.31 | 40.76 | 40.02 | 40.24 | +0.40% | |
| 40.21 | 40.37 | 39.90 | 40.08 | -0.52% | |
| 40.39 | 40.50 | 40.15 | 40.29 | +0.42% | |
| 40.05 | 40.56 | 40.03 | 40.12 | +0.48% | |
| 40.09 | 40.13 | 39.68 | 39.93 | -0.27% | |
| 40.05 | 40.27 | 39.87 | 40.04 | +0.15% | |
| 39.05 | 40.08 | 39.05 | 39.98 | +2.20% | |
| 39.94 | 40.51 | 39.07 | 39.12 | -2.08% | |
| 39.26 | 40.10 | 39.26 | 39.95 | +1.60% | |
| 38.43 | 39.76 | 38.43 | 39.32 | +2.13% | |
| 39.57 | 39.68 | 38.29 | 38.50 | -2.88% | |
| 39.93 | 40.31 | 39.47 | 39.64 | -1.52% | |
| 41.56 | 41.76 | 39.61 | 40.25 | -3.36% | |
| 40.76 | 41.75 | 40.73 | 41.65 | +2.26% | |
| 40.73 | 41.29 | 40.52 | 40.73 | +0.20% | |
| 41.91 | 42.73 | 40.29 | 40.65 | -3.08% | |
| 41.70 | 43.38 | 41.07 | 41.94 | -3.83% | |
| 42.89 | 43.67 | 42.89 | 43.61 | +0.67% | |
| 42.47 | 43.52 | 42.37 | 43.32 | +1.62% | |
| 42.10 | 42.79 | 41.70 | 42.63 | +0.14% | |
| 43.18 | 43.56 | 42.40 | 42.57 | -1.07% | |
| 42.81 | 43.34 | 42.61 | 43.03 | +0.33% | |
| 42.50 | 42.89 | 42.23 | 42.89 | +0.94% | |
| 42.36 | 42.72 | 42.11 | 42.49 | +1.02% | |
| 41.50 | 42.08 | 41.24 | 42.06 | +1.08% | |
| 41.97 | 42.35 | 41.57 | 41.61 | -0.45% | |
| 41.71 | 42.12 | 41.65 | 41.80 | +0.94% | |
| 40.86 | 41.45 | 40.86 | 41.41 | +1.42% | |
| 40.84 | 40.99 | 40.36 | 40.83 | +0.12% | |
| 41.08 | 41.20 | 40.50 | 40.78 | -0.83% | |
| 40.82 | 41.39 | 40.82 | 41.12 | +0.59% | |
| 40.06 | 40.94 | 39.77 | 40.88 | +1.89% | |
| 40.76 | 40.78 | 39.96 | 40.12 | -1.69% | |
| 40.30 | 40.97 | 40.05 | 40.81 | +1.57% | |
| 40.77 | 41.12 | 40.18 | 40.18 | -1.47% | |
| 40.22 | 40.85 | 39.87 | 40.78 | +2.10% | |
| 40.40 | 40.75 | 39.66 | 39.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IFS chart for longer ranges.