IAC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	31.19	31.19	31.19	31.19	31.19	-2.56%	-
Jan 29, 2026	32.01	32.01	32.01	32.01	32.01	-2.56%	-
Jan 28, 2026	32.85	32.85	32.85	32.85	32.85	-1.97%	-
Jan 27, 2026	33.51	33.51	33.51	33.51	33.51	1.36%	-
Jan 26, 2026	33.06	33.06	33.06	33.06	33.06	-2.25%	-
Jan 23, 2026	33.82	33.82	33.82	33.82	33.82	0.12%	-
Jan 22, 2026	33.78	33.78	33.78	33.78	33.78	2.15%	-
Jan 21, 2026	33.07	33.07	33.07	33.07	33.07	-0.39%	-
Jan 20, 2026	33.20	33.20	33.20	33.20	33.20	-0.39%	-
Jan 19, 2026	33.33	33.33	33.33	33.33	33.33	-2.66%	-
Jan 16, 2026	34.93	34.93	34.24	34.24	34.24	0.82%	14
Jan 15, 2026	33.95	33.96	33.95	33.96	33.96	-0.96%	71
Jan 14, 2026	34.29	34.29	34.29	34.29	34.29	1.51%	-
Jan 13, 2026	33.78	33.78	33.78	33.78	33.78	1.32%	-
Jan 12, 2026	33.34	33.34	33.34	33.34	33.34	-0.45%	-
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