IAC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	33.29	33.29	33.29	33.29	33.29	1.74%	-
Mar 13, 2026	32.72	32.72	32.72	32.72	32.72	1.27%	-
Mar 12, 2026	32.31	32.31	32.31	32.31	32.31	0.65%	-
Mar 11, 2026	32.10	32.10	32.10	32.10	32.10	-0.06%	-
Mar 10, 2026	32.12	32.12	32.12	32.12	32.12	1.97%	-
Mar 9, 2026	31.50	31.50	31.50	31.50	31.50	-3.34%	-
Mar 6, 2026	32.59	32.59	32.59	32.59	32.59	-3.89%	-
Mar 5, 2026	33.91	33.91	33.91	33.91	33.91	4.50%	-
Mar 4, 2026	32.45	32.45	32.45	32.45	32.45	-2.26%	-
Mar 3, 2026	33.20	33.20	33.20	33.20	33.20	3.81%	-
Mar 2, 2026	31.98	31.98	31.98	31.98	31.98	-0.62%	-
Feb 27, 2026	32.18	32.18	32.18	32.18	32.18	0.72%	-
Feb 26, 2026	31.95	31.95	31.95	31.95	31.95	4.31%	-
Feb 25, 2026	30.63	30.63	30.63	30.63	30.63	-0.94%	-
Feb 24, 2026	30.92	30.92	30.92	30.92	30.92	1.71%	-
Feb 23, 2026	30.40	30.40	30.40	30.40	30.40	-3.61%	-
Feb 20, 2026	31.54	31.54	31.54	31.54	31.54	2.40%	-
Feb 19, 2026	30.80	30.80	30.80	30.80	30.80	2.43%	-
Feb 18, 2026	30.07	30.07	30.07	30.07	30.07	9.46%	-
Feb 17, 2026	27.47	27.47	27.47	27.47	27.47	-6.28%	-
Feb 16, 2026	29.31	29.31	29.31	29.31	29.31	-1.38%	-
Feb 13, 2026	29.72	29.72	29.72	29.72	29.72	-4.38%	-
Feb 12, 2026	31.08	31.08	31.08	31.08	31.08	6.08%	-
Feb 11, 2026	29.30	29.30	29.30	29.30	29.30	-4.15%	-
Feb 10, 2026	30.57	30.57	30.57	30.57	30.57	1.06%	-
Feb 9, 2026	30.25	30.25	30.25	30.25	30.25	0.77%	-
Feb 6, 2026	30.02	30.02	30.02	30.02	30.02	2.07%	-
Feb 5, 2026	29.41	29.41	29.41	29.41	29.41	-8.24%	-
Feb 4, 2026	32.05	32.05	32.05	32.05	32.05	2.10%	-
Feb 3, 2026	31.39	31.39	31.39	31.39	31.39	-1.57%	-
Feb 2, 2026	31.89	31.89	31.89	31.89	31.89	5.07%	-
Jan 30, 2026	30.35	30.35	30.35	30.35	30.35	-2.66%	-
Jan 29, 2026	31.18	31.18	31.18	31.18	31.18	-4.27%	-
Jan 28, 2026	32.57	32.57	32.57	32.57	32.57	-1.24%	-
Jan 27, 2026	32.98	32.98	32.98	32.98	32.98	-1.55%	-
Jan 26, 2026	33.50	33.50	33.50	33.50	33.50	1.24%	-
Jan 23, 2026	33.09	33.09	33.09	33.09	33.09	-3.89%	-
Jan 22, 2026	34.43	34.43	34.43	34.43	34.43	2.90%	-
Jan 21, 2026	33.46	33.46	33.46	33.46	33.46	2.58%	-
Jan 20, 2026	32.62	32.62	32.62	32.62	32.62	-4.73%	-
Jan 19, 2026	34.24	34.24	34.24	34.24	34.24	-0.32%	-
Jan 16, 2026	34.35	34.35	34.35	34.35	34.35	-0.35%	-
Jan 15, 2026	34.47	34.47	34.47	34.47	34.47	0.91%	50
Jan 14, 2026	34.16	34.16	34.16	34.16	34.16	0.53%	-
Jan 13, 2026	33.98	33.98	33.98	33.98	33.98	-1.91%	-
Jan 12, 2026	34.64	34.64	34.64	34.64	34.64	3.10%	-
Jan 9, 2026	33.60	33.60	33.60	33.60	33.60	-0.12%	-
Jan 8, 2026	33.64	33.64	33.64	33.64	33.64	-0.53%	-
Jan 7, 2026	33.82	33.82	33.82	33.82	33.82	1.26%	-
Jan 6, 2026	33.40	33.40	33.40	33.40	33.40	-0.62%	-