IAC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.02	31.10	31.00	31.42	31.42	-6.88%	201
Dec 4, 2025	33.74	33.74	33.74	33.74	33.74	2.71%	-
Dec 3, 2025	32.85	32.85	32.85	32.85	32.85	9.76%	-
Dec 2, 2025	29.93	29.93	29.93	29.93	29.93	-1.55%	-
Dec 1, 2025	30.40	30.40	30.40	30.40	30.40	1.13%	-
Nov 28, 2025	30.06	30.06	30.06	30.06	30.06	3.02%	-
Nov 27, 2025	29.18	29.18	29.18	29.18	29.18	2.46%	-
Nov 26, 2025	28.48	28.48	28.48	28.48	28.48	2.34%	-
Nov 25, 2025	27.83	27.83	27.83	27.83	27.83	-0.29%	-
Nov 24, 2025	27.91	27.91	27.91	27.91	27.91	-9.00%	-
Nov 21, 2025	30.67	30.67	30.67	30.67	30.67	11.24%	-
Nov 20, 2025	27.57	27.57	27.57	27.57	27.57	-1.25%	-
Nov 19, 2025	27.92	27.92	27.92	27.92	27.92	-0.21%	-
Nov 18, 2025	27.98	27.98	27.98	27.98	27.98	-0.25%	-
Nov 17, 2025	28.05	28.05	28.05	28.05	28.05	-1.65%	-
Nov 14, 2025	28.52	28.52	28.52	28.52	28.52	-0.21%	-
Nov 13, 2025	28.58	28.58	28.58	28.58	28.58	-4.51%	-
Nov 12, 2025	29.93	29.93	29.93	29.93	29.93	1.49%	-
Nov 11, 2025	29.49	29.49	29.49	29.49	29.49	1.51%	-
Nov 10, 2025	29.05	29.05	29.05	29.05	29.05	-0.62%	-
Nov 7, 2025	29.23	29.23	29.23	29.23	29.23	1.14%	-
Nov 6, 2025	28.90	28.90	28.90	28.90	28.90	0.77%	-
Nov 5, 2025	29.25	29.25	28.70	28.68	28.68	2.39%	2
Nov 4, 2025	28.01	28.01	28.01	28.01	28.01	0.83%	-
Nov 3, 2025	27.78	27.78	27.78	27.78	27.78	1.98%	-
Oct 31, 2025	27.24	27.24	27.24	27.24	27.24	-0.33%	-
Oct 30, 2025	27.33	27.33	27.33	27.33	27.33	-1.51%	-
Oct 29, 2025	27.75	27.75	27.75	27.75	27.75	-3.71%	-
Oct 28, 2025	28.82	28.82	28.82	28.82	28.82	-0.65%	-
Oct 27, 2025	29.01	29.01	29.01	29.01	29.01	-1.16%	-
Oct 24, 2025	29.35	29.35	29.35	29.35	29.35	0.76%	-
Oct 23, 2025	29.13	29.13	29.13	29.13	29.13	-0.68%	-
Oct 22, 2025	29.33	29.33	29.33	29.33	29.33	1.49%	-
Oct 21, 2025	28.90	28.90	28.90	28.90	28.90	0.84%	-
Oct 20, 2025	28.66	28.66	28.66	28.66	28.66	2.03%	-
Oct 17, 2025	28.09	28.09	28.09	28.09	28.09	-1.75%	-
Oct 16, 2025	28.59	28.59	28.59	28.59	28.59	0.70%	-
Oct 15, 2025	28.39	28.39	28.39	28.39	28.39	-2.31%	-
Oct 14, 2025	29.06	29.06	29.06	29.06	29.06	2.90%	-
Oct 13, 2025	28.24	28.24	28.24	28.24	28.24	1.11%	-
Oct 10, 2025	27.93	27.93	27.93	27.93	27.93	-3.39%	-
Oct 9, 2025	29.49	29.49	29.49	28.91	28.91	-0.10%	10
Oct 8, 2025	28.94	28.94	28.94	28.94	28.94	-0.99%	-
Oct 7, 2025	29.23	29.23	29.23	29.23	29.23	-0.61%	-
Oct 6, 2025	29.41	29.41	29.41	29.41	29.41	-0.31%	-
Oct 3, 2025	29.50	29.50	29.50	29.50	29.50	0.72%	-
Oct 2, 2025	29.29	29.29	29.29	29.29	29.29	0.45%	-
Oct 1, 2025	29.16	29.16	29.16	29.16	29.16	-0.31%	-
Sep 30, 2025	29.25	29.25	29.25	29.25	29.25	-2.66%	-
Sep 29, 2025	30.05	30.05	30.05	30.05	30.05	-0.17%	-