IAC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	33.48	33.48	33.48	33.48	33.48	1.24%	2,478
Aug 5, 2025	33.07	33.07	33.07	33.07	33.07	-22.28%	83
Jan 31, 2025	42.98	43.20	42.40	42.55	34.46	-0.12%	55
Jan 30, 2025	42.93	43.16	42.49	42.60	34.50	-0.49%	197
Jan 29, 2025	42.08	43.10	42.08	42.81	34.67	0.40%	36
Jan 28, 2025	43.40	43.52	42.51	42.64	34.53	-1.93%	294
Jan 27, 2025	42.17	43.74	41.74	43.48	35.21	2.45%	194
Jan 24, 2025	41.94	42.65	41.31	42.44	34.37	1.36%	37
Jan 23, 2025	41.30	41.87	41.08	41.87	33.91	-0.59%	440
Jan 22, 2025	42.30	42.48	41.94	42.12	34.11	-0.66%	953
Jan 21, 2025	42.15	43.61	42.15	42.40	34.34	-0.20%	353
Jan 17, 2025	43.30	43.72	42.48	42.48	34.40	-0.51%	127
Jan 16, 2025	42.66	42.72	42.01	42.70	34.58	0.40%	365
Jan 15, 2025	43.30	43.30	42.06	42.53	34.44	2.62%	62
Jan 14, 2025	42.48	42.48	39.99	41.45	33.56	0.23%	6,625
Jan 13, 2025	40.50	41.35	40.08	41.35	33.49	0.15%	1,605
Jan 10, 2025	41.13	41.64	40.87	41.29	33.44	-2.21%	49
Jan 8, 2025	42.83	42.83	42.17	42.23	34.20	-2.14%	38
Jan 7, 2025	43.20	43.20	43.15	43.15	34.94	-2.23%	1,000
Jan 6, 2025	44.04	44.41	43.88	44.14	35.74	2.52%	329
Jan 3, 2025	43.54	43.54	42.78	43.05	34.86	0.33%	146
Jan 2, 2025	43.75	43.75	42.43	42.91	34.75	-0.03%	387
Dec 31, 2024	43.06	43.06	42.92	42.92	34.76	-0.18%	9
Dec 30, 2024	42.81	43.00	42.21	43.00	34.82	1.76%	381
Dec 27, 2024	43.03	43.36	42.26	42.26	34.22	-1.89%	534
Dec 26, 2024	42.44	43.23	42.02	43.07	34.88	1.22%	27
Dec 24, 2024	42.76	42.87	42.34	42.55	34.46	-0.84%	41
Dec 23, 2024	42.99	42.99	42.29	42.91	34.75	1.41%	34
Dec 20, 2024	41.78	42.32	41.20	42.32	34.27	1.93%	36
Dec 19, 2024	42.61	43.24	41.14	41.52	33.62	-5.63%	2,901
Dec 18, 2024	44.40	44.46	43.99	43.99	35.62	-0.36%	138
Dec 17, 2024	44.51	45.17	44.10	44.15	35.75	-2.39%	80
Dec 16, 2024	44.37	45.50	44.17	45.23	36.63	2.00%	86
Dec 13, 2024	46.07	46.31	44.31	44.35	35.91	-4.22%	381
Dec 12, 2024	46.22	46.42	45.98	46.30	37.50	-0.19%	181
Dec 11, 2024	47.46	47.52	46.31	46.39	37.57	-1.70%	153
Dec 10, 2024	47.34	47.79	46.43	47.19	38.22	-4.23%	1,330
Dec 9, 2024	48.18	49.72	48.18	49.28	39.90	2.66%	92
Dec 6, 2024	47.97	48.11	47.86	48.00	38.87	-0.68%	357
Dec 5, 2024	47.82	48.33	47.63	48.33	39.14	0.15%	799
Dec 4, 2024	48.07	48.46	47.92	48.26	39.08	-0.58%	365
Dec 3, 2024	48.35	48.74	47.91	48.54	39.31	0.58%	151
Dec 2, 2024	47.60	48.26	47.16	48.26	39.08	1.13%	950
Nov 29, 2024	47.12	47.72	47.12	47.72	38.65	0.76%	682
Nov 27, 2024	47.81	48.35	47.33	47.36	38.35	-1.40%	424
Nov 26, 2024	48.28	48.31	47.98	48.03	38.90	-1.45%	340
Nov 25, 2024	49.50	49.74	48.74	48.74	39.47	0.62%	156
Nov 22, 2024	48.19	48.52	47.96	48.44	39.23	1.23%	164
Nov 21, 2024	47.32	48.00	47.20	47.85	38.75	1.12%	351