IAC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jan 5, 2026	33.61	33.61	33.61	33.61	33.61	3.99%	-
Jan 2, 2026	32.32	32.32	32.32	32.32	32.32	-5.39%	-
Dec 30, 2025	34.16	34.16	34.16	34.16	34.16	0.89%	-
Dec 29, 2025	33.62	33.62	33.62	33.86	33.86	4.54%	160
Dec 23, 2025	32.39	32.39	32.39	32.39	32.39	-4.96%	-
Dec 22, 2025	34.08	34.08	34.08	34.08	34.08	1.64%	-
Dec 19, 2025	33.53	33.53	33.53	33.53	33.53	7.30%	-
Dec 18, 2025	32.89	32.90	32.89	31.25	31.25	-6.07%	10
Dec 17, 2025	33.27	33.27	33.27	33.27	33.27	-0.33%	-
Dec 16, 2025	33.38	33.38	33.38	33.38	33.38	11.83%	-
Dec 15, 2025	29.85	29.85	29.85	29.85	29.85	1.77%	-
Dec 12, 2025	29.33	29.33	29.33	29.33	29.33	-1.84%	-
Dec 11, 2025	29.88	29.88	29.88	29.88	29.88	-5.68%	-
Dec 10, 2025	31.68	31.68	31.68	31.68	31.68	5.78%	-
Dec 9, 2025	29.95	29.95	29.95	29.95	29.95	-13.94%	-
Dec 8, 2025	34.80	34.80	34.80	34.80	34.80	10.76%	-
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%	-