IAC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	33.49	33.49	33.49	33.49	33.49	2.42%	-
Jan 8, 2026	32.70	32.70	32.70	32.70	32.70	-2.68%	-
Jan 7, 2026	33.60	33.60	33.60	33.60	33.60	1.51%	-
Jan 6, 2026	33.10	33.10	33.10	33.10	33.10	-0.84%	-
Jan 5, 2026	33.38	33.38	33.38	33.38	33.38	0.69%	-
Jan 2, 2026	33.15	33.15	33.15	33.15	33.15	-2.24%	-
Dec 30, 2025	33.91	33.91	33.91	33.91	33.91	0.21%	-
Dec 29, 2025	33.84	33.84	33.84	33.84	33.84	-0.24%	-
Dec 23, 2025	33.92	33.92	33.92	33.92	33.92	-0.76%	-
Dec 22, 2025	34.18	34.18	34.18	34.18	34.18	1.73%	-
Dec 19, 2025	33.60	33.60	33.60	33.60	33.60	1.05%	-
Dec 18, 2025	33.25	33.25	33.25	33.25	33.25	3.74%	-
Dec 17, 2025	32.05	32.05	32.05	32.05	32.05	0.25%	-
Dec 16, 2025	31.97	31.97	31.97	31.97	31.97	-2.02%	-
Dec 15, 2025	32.63	32.63	32.63	32.63	32.63	0.99%	-
Dec 12, 2025	32.31	32.31	32.31	32.31	32.31	1.51%	-
Dec 11, 2025	31.83	31.83	31.83	31.83	31.83	0.82%	-
Dec 10, 2025	31.57	31.57	31.57	31.57	31.57	0.57%	-
Dec 9, 2025	31.39	31.39	31.39	31.39	31.39	-0.19%	-
Dec 8, 2025	31.45	31.45	31.45	31.45	31.45	1.48%	-
Dec 5, 2025	30.99	30.99	30.99	30.99	30.99	-0.99%	-
Dec 4, 2025	31.30	31.30	31.30	31.30	31.30	1.23%	-
Dec 3, 2025	30.92	30.92	30.92	30.92	30.92	1.18%	-
Dec 2, 2025	30.56	30.56	30.56	30.56	30.56	2.72%	-
Dec 1, 2025	29.75	29.75	29.75	29.75	29.75	-0.17%	-
Nov 28, 2025	29.80	29.80	29.80	29.80	29.80	0.47%	-
Nov 27, 2025	29.66	29.66	29.66	29.66	29.66	-0.10%	-
Nov 26, 2025	29.69	29.69	29.69	29.69	29.69	3.63%	-
Nov 25, 2025	28.65	28.65	28.65	28.65	28.65	0.74%	-
Nov 24, 2025	28.44	28.44	28.44	28.44	28.44	4.56%	-
Nov 21, 2025	27.20	27.20	27.20	27.20	27.20	-2.47%	-
Nov 20, 2025	27.89	27.89	27.89	27.89	27.89	-0.82%	-
Nov 19, 2025	28.12	28.12	28.12	28.12	28.12	1.37%	-
Nov 18, 2025	27.74	27.74	27.74	27.74	27.74	-4.11%	-
Nov 17, 2025	28.68	28.93	28.68	28.93	28.93	0.35%	300
Nov 14, 2025	28.83	28.83	28.83	28.83	28.83	-2.04%	-
Nov 13, 2025	29.43	29.43	29.43	29.43	29.43	0.79%	-
Nov 12, 2025	29.20	29.20	29.20	29.20	29.20	-0.21%	-
Nov 11, 2025	29.26	29.26	29.26	29.26	29.26	1.60%	-
Nov 10, 2025	28.97	28.97	28.80	28.80	28.80	-2.51%	1,000
Nov 7, 2025	29.54	29.54	29.54	29.54	29.54	4.79%	-
Nov 6, 2025	28.19	28.19	28.19	28.19	28.19	1.84%	-
Nov 5, 2025	27.68	27.68	27.68	27.68	27.68	6.87%	-
Nov 4, 2025	25.56	25.90	25.56	25.90	25.90	-7.00%	1,500
Nov 3, 2025	27.85	27.85	27.85	27.85	27.85	1.87%	-
Oct 31, 2025	27.34	27.34	27.34	27.34	27.34	-0.62%	-
Oct 30, 2025	27.17	27.51	27.17	27.51	27.51	-2.34%	-
Oct 29, 2025	28.17	28.17	28.17	28.17	28.17	-3.73%	-
Oct 28, 2025	28.91	29.26	28.91	29.26	29.26	1.00%	30
Oct 27, 2025	29.39	29.39	28.97	28.97	28.97	-0.62%	-