5 DAY PERFORMANCE
+1.80%
1 MONTH PERFORMANCE
-10.29%
3 MONTH PERFORMANCE
-11.95%
6 MONTH PERFORMANCE
+2.71%
YEAR-TO-DATE PERFORMANCE
+5.74%
1 YEAR PERFORMANCE
+29.30%
Intercorp Financial Services Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $45.17 | $45.44 (0.6%) | $45.79 | $44.81 | 73.88 K | $4.98 B |
| 05/05/2026 | $44.29 | $44.61 (0.72%) | $45.08 | $44.29 | 101.90 K | $4.91 B |
| 05/04/2026 | $43.76 | $44.00 (0.55%) | $44.15 | $43.16 | 268.31 K | $4.84 B |
| 05/01/2026 | $44.65 | $44.00 (-1.46%) | $44.66 | $43.74 | 134.30 K | $4.84 B |
| 04/30/2026 | $44.73 | $44.58 (-0.34%) | $45.15 | $43.60 | 181.40 K | $4.91 B |
| 04/29/2026 | $45.08 | $44.45 (-1.4%) | $45.60 | $44.31 | 327.11 K | $4.89 B |
| 04/28/2026 | $45.03 | $44.90 (-0.29%) | $45.74 | $44.80 | 387.93 K | $4.94 B |
| 04/27/2026 | $45.24 | $45.01 (-0.51%) | $45.63 | $44.74 | 429.31 K | $4.95 B |
| 04/24/2026 | $43.97 | $45.10 (2.57%) | $45.64 | $43.70 | 260.20 K | $4.96 B |
| 04/23/2026 | $46.04 | $45.79 (-0.54%) | $46.46 | $45.09 | 378.87 K | $5.04 B |
| 04/22/2026 | $48.05 | $46.02 (-4.22%) | $48.85 | $45.90 | 474.46 K | $5.06 B |
| 04/21/2026 | $49.14 | $47.70 (-2.93%) | $49.91 | $47.16 | 262.40 K | $5.25 B |
| 04/20/2026 | $48.72 | $48.99 (0.55%) | $49.90 | $48.25 | 358.23 K | $5.39 B |
| 04/17/2026 | $49.50 | $49.19 (-0.63%) | $50.48 | $48.60 | 428.20 K | $5.41 B |
| 04/16/2026 | $45.70 | $49.19 (7.64%) | $49.36 | $45.25 | 481.20 K | $5.41 B |
| 04/15/2026 | $51.45 | $45.80 (-10.98%) | $51.45 | $44.85 | 878.15 K | $5.04 B |
| 04/14/2026 | $51.32 | $51.48 (0.31%) | $51.96 | $50.06 | 289.90 K | $5.67 B |
| 04/13/2026 | $50.79 | $51.30 (1%) | $52.92 | $50.61 | 813.43 K | $5.65 B |
| 04/10/2026 | $51.84 | $50.85 (-1.91%) | $52.05 | $50.61 | 334.50 K | $5.60 B |
| 04/09/2026 | $51.77 | $51.50 (-0.52%) | $52.60 | $51.11 | 186.60 K | $5.67 B |
| 04/08/2026 | $51.90 | $51.86 (-0.08%) | $53.00 | $51.48 | 181.30 K | $5.71 B |
| 04/07/2026 | $49.61 | $50.06 (0.91%) | $50.37 | $49.40 | 100.10 K | $5.51 B |
| 04/06/2026 | $50.66 | $49.93 (-1.44%) | $50.69 | $49.64 | 147.73 K | $5.50 B |
| 04/02/2026 | $48.89 | $50.23 (2.74%) | $50.67 | $48.89 | 177.50 K | $5.53 B |
| 04/01/2026 | $50.84 | $50.25 (-1.16%) | $51.17 | $50.25 | 163.90 K | $5.53 B |
| 03/31/2026 | $48.85 | $50.20 (2.76%) | $50.88 | $48.20 | 303.10 K | $5.52 B |
| 03/30/2026 | $47.95 | $48.20 (0.52%) | $48.58 | $47.49 | 331.82 K | $5.30 B |
| 03/27/2026 | $47.88 | $47.63 (-0.52%) | $48.58 | $47.23 | 322.62 K | $5.24 B |
| 03/26/2026 | $48.03 | $48.11 (0.17%) | $48.83 | $47.94 | 101.92 K | $5.29 B |
| 03/25/2026 | $49.36 | $48.27 (-2.21%) | $49.90 | $48.15 | 152.20 K | $5.31 B |
| 03/24/2026 | $47.50 | $48.76 (2.65%) | $49.12 | $47.42 | 90.10 K | $5.37 B |
| 03/23/2026 | $47.92 | $48.07 (0.31%) | $48.98 | $47.76 | 176.05 K | $5.29 B |
| 03/20/2026 | $47.53 | $46.94 (-1.24%) | $47.67 | $46.57 | 502.24 K | $5.17 B |
| 03/19/2026 | $46.34 | $47.48 (2.46%) | $47.67 | $45.72 | 251.71 K | $5.23 B |
| 03/18/2026 | $47.02 | $46.48 (-1.15%) | $47.12 | $46.34 | 179.00 K | $5.12 B |
| 03/17/2026 | $46.50 | $47.09 (1.27%) | $47.20 | $46.06 | 112.50 K | $5.18 B |
| 03/16/2026 | $45.49 | $46.16 (1.47%) | $46.99 | $45.48 | 134.00 K | $5.08 B |
| 03/13/2026 | $45.23 | $44.78 (-0.99%) | $45.84 | $44.57 | 227.50 K | $4.93 B |
| 03/12/2026 | $45.83 | $44.74 (-2.38%) | $46.23 | $44.63 | 498.44 K | $4.92 B |
| 03/11/2026 | $46.42 | $46.43 (0.02%) | $47.09 | $45.70 | 252.00 K | $5.11 B |
| 03/10/2026 | $45.01 | $46.69 (3.73%) | $47.11 | $44.72 | 192.10 K | $5.14 B |
| 03/09/2026 | $43.96 | $44.80 (1.91%) | $44.86 | $42.64 | 299.60 K | $4.93 B |
| 03/06/2026 | $44.15 | $44.60 (1.02%) | $44.91 | $42.98 | 262.61 K | $4.91 B |
| 03/05/2026 | $46.47 | $44.96 (-3.25%) | $46.47 | $44.20 | 128.10 K | $4.95 B |
| 03/04/2026 | $46.44 | $46.70 (0.56%) | $46.94 | $45.35 | 344.26 K | $5.14 B |
| 03/03/2026 | $47.47 | $46.16 (-2.76%) | $47.47 | $44.94 | 462.60 K | $5.08 B |
| 03/02/2026 | $47.71 | $48.13 (0.88%) | $48.84 | $47.38 | 304.00 K | $5.30 B |
| 02/27/2026 | $49.50 | $48.38 (-2.26%) | $49.83 | $48.00 | 221.30 K | $5.32 B |
| 02/26/2026 | $50.96 | $49.52 (-2.83%) | $50.96 | $49.40 | 229.40 K | $5.45 B |
| 02/25/2026 | $50.24 | $50.73 (0.98%) | $50.87 | $49.89 | 294.24 K | $5.58 B |
| 02/24/2026 | $49.55 | $49.97 (0.85%) | $49.99 | $49.09 | 171.31 K | $5.50 B |
| 02/23/2026 | $50.50 | $49.64 (-1.7%) | $51.19 | $49.51 | 123.65 K | $5.46 B |
| 02/20/2026 | $49.90 | $50.43 (1.06%) | $51.00 | $49.17 | 218.00 K | $5.55 B |
| 02/19/2026 | $49.26 | $50.06 (1.62%) | $50.52 | $49.09 | 137.32 K | $5.51 B |
| 02/18/2026 | $47.65 | $49.43 (3.74%) | $50.08 | $47.65 | 380.59 K | $5.44 B |
| 02/17/2026 | $47.50 | $47.49 (-0.02%) | $47.95 | $46.78 | 270.52 K | $5.23 B |
| 02/13/2026 | $48.82 | $47.50 (-2.7%) | $49.38 | $47.23 | 429.10 K | $5.23 B |
| 02/12/2026 | $50.86 | $49.28 (-3.11%) | $50.93 | $47.99 | 467.90 K | $5.42 B |
| 02/11/2026 | $52.01 | $51.47 (-1.04%) | $52.22 | $50.79 | 492.40 K | $5.66 B |
| 02/10/2026 | $51.50 | $51.50 (0%) | $51.70 | $51.03 | 390.62 K | $5.67 B |
| 02/09/2026 | $50.79 | $51.38 (1.16%) | $51.88 | $50.62 | 345.50 K | $5.72 B |
| 02/06/2026 | $50.61 | $50.87 (0.51%) | $51.33 | $49.57 | 328.90 K | $5.66 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
