IAC Inc. (IAC)
NASDAQ: IAC · Real-Time Price · USD
31.38
-0.36 (-1.13%)
Oct 30, 2025, 9:38 AM EDT - Market open

IAC Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202532.7132.7731.5831.7431.74-3.41%1,414,048
Oct 28, 202533.5433.5732.8332.8632.86-2.35%897,908
Oct 27, 202534.0734.3333.6433.6533.65-0.85%1,151,608
Oct 24, 202534.0834.1633.8133.9433.940.30%713,907
Oct 23, 202533.6734.0733.5033.8433.840.50%957,539
Oct 22, 202533.7834.2033.6333.6733.67-0.85%993,638
Oct 21, 202533.2234.2333.1633.9633.961.86%1,263,863
Oct 20, 202533.1533.4732.9133.3433.341.86%547,458
Oct 17, 202532.5533.0032.4532.7332.73-0.37%751,912
Oct 16, 202533.5933.8132.5132.8532.85-1.32%889,603
Oct 15, 202533.5833.6933.0733.2933.29-0.03%709,930
Oct 14, 202532.4033.5132.2733.3033.301.34%668,006
Oct 13, 202532.6332.8932.1832.8632.862.21%735,695
Oct 10, 202533.4533.5932.0632.1532.15-3.77%1,198,093
Oct 9, 202533.5833.6633.1633.4133.410.24%752,430
Oct 8, 202533.6633.7433.2733.3333.33-0.42%717,892
Oct 7, 202534.1734.2233.4433.4733.47-2.19%1,034,783
Oct 6, 202534.6034.6134.0534.2234.22-1.07%660,034
Oct 3, 202534.5235.2234.3934.5934.590.58%1,546,086
Oct 2, 202534.3934.4933.9434.3934.390.61%1,320,443
Oct 1, 202533.9334.5533.8934.1834.180.32%1,538,890
Sep 30, 202535.0535.3733.8434.0734.07-3.07%1,331,058
Sep 29, 202535.5835.5834.9235.1535.150.31%1,582,779
Sep 26, 202534.4635.5234.4635.0435.041.86%1,323,637
Sep 25, 202534.2034.5933.9634.4034.40-0.64%1,155,314
Sep 24, 202534.7235.1234.3834.6234.62-0.52%1,111,585
Sep 23, 202535.3935.6134.6634.8034.80-1.28%1,324,721
Sep 22, 202536.3336.4834.9235.2535.25-2.70%1,867,857
Sep 19, 202538.0538.0536.2036.2336.23-4.66%2,015,053
Sep 18, 202537.2538.0936.8438.0038.002.76%1,412,533
Sep 17, 202536.8937.7036.6836.9836.980.87%1,714,259
Sep 16, 202536.1836.6836.0036.6636.661.64%1,035,968
Sep 15, 202536.2336.4735.9136.0736.07-913,013
Sep 12, 202536.6736.7536.0036.0736.07-1.85%1,042,567
Sep 11, 202536.0036.8435.7736.7536.752.25%1,294,688
Sep 10, 202535.8736.3735.1335.9435.94-0.08%1,420,322
Sep 9, 202536.4936.5335.8235.9735.97-1.43%1,541,751
Sep 8, 202537.3137.3836.1336.4936.49-1.88%980,967
Sep 5, 202536.9438.0536.7937.1937.191.09%1,613,994
Sep 4, 202536.1136.7935.7136.7936.791.38%1,601,510
Sep 3, 202536.7537.2536.1936.2936.29-0.79%912,738
Sep 2, 202536.0236.6135.7236.5836.58-0.11%1,204,956
Aug 29, 202536.6736.8936.4836.6236.62-0.25%775,075
Aug 28, 202537.0037.1036.3936.7136.71-0.14%790,958
Aug 27, 202535.9336.7935.6836.7636.762.20%1,129,010
Aug 26, 202535.6636.2235.0035.9735.970.76%1,191,505
Aug 25, 202536.3336.5935.6135.7035.70-2.00%980,160
Aug 22, 202535.8036.8635.6436.4336.433.03%2,253,980
Aug 21, 202534.9735.4234.7035.3635.360.17%705,163
Aug 20, 202535.4435.4934.9235.3035.30-0.81%870,143