IAC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.32	38.75	37.65	37.87	37.87	-2.26%	942,343
Mar 5, 2026	37.97	38.92	37.97	38.75	38.75	1.45%	870,304
Mar 4, 2026	37.75	38.33	37.51	38.19	38.19	1.43%	1,329,840
Mar 3, 2026	37.15	38.11	36.61	37.65	37.65	0.78%	1,492,810
Mar 2, 2026	37.45	37.77	36.62	37.36	37.36	-2.51%	1,099,660
Feb 27, 2026	37.55	38.34	37.44	38.32	38.32	1.03%	1,001,570
Feb 26, 2026	36.69	38.15	36.69	37.93	37.93	2.22%	1,352,324
Feb 25, 2026	36.00	37.14	35.78	37.11	37.11	3.70%	960,434
Feb 24, 2026	34.98	35.90	34.91	35.78	35.78	1.65%	870,506
Feb 23, 2026	37.16	37.57	34.96	35.20	35.20	-5.88%	1,464,408
Feb 20, 2026	35.88	37.74	35.88	37.40	37.40	2.38%	995,157
Feb 19, 2026	35.97	36.58	35.72	36.53	36.53	0.58%	974,651
Feb 18, 2026	34.20	36.47	34.16	36.32	36.32	5.98%	1,069,000
Feb 17, 2026	34.07	34.67	33.21	34.27	34.27	-0.12%	1,238,631
Feb 13, 2026	34.84	35.33	34.21	34.31	34.31	-1.55%	1,238,716
Feb 12, 2026	35.92	36.54	34.68	34.85	34.85	-2.41%	1,631,660
Feb 11, 2026	36.36	36.38	35.41	35.71	35.71	-2.08%	1,095,275
Feb 10, 2026	36.92	37.14	36.20	36.47	36.47	-0.14%	979,072
Feb 9, 2026	35.93	36.80	35.38	36.52	36.52	2.44%	1,369,863
Feb 6, 2026	35.60	36.07	34.68	35.65	35.65	1.57%	1,268,781
Feb 5, 2026	35.38	36.13	34.31	35.10	35.10	-1.65%	1,862,404
Feb 4, 2026	36.92	39.04	35.59	35.69	35.69	-3.02%	3,505,847
Feb 3, 2026	36.85	37.37	36.14	36.80	36.80	-0.59%	1,811,123
Feb 2, 2026	36.58	37.74	36.58	37.02	37.02	0.19%	1,364,348
Jan 30, 2026	37.10	37.59	35.81	36.95	36.95	-1.81%	1,961,335
Jan 29, 2026	38.57	38.57	37.04	37.63	37.63	-2.06%	1,555,610
Jan 28, 2026	39.45	39.67	38.39	38.42	38.42	-2.16%	886,467
Jan 27, 2026	39.88	39.96	39.09	39.27	39.27	-1.21%	570,098
Jan 26, 2026	39.64	39.98	39.28	39.75	39.75	0.73%	723,434
Jan 23, 2026	39.74	40.14	39.34	39.46	39.46	-0.98%	517,676
Jan 22, 2026	39.89	40.52	39.52	39.85	39.85	0.56%	767,593
Jan 21, 2026	39.11	39.68	38.69	39.63	39.63	1.96%	746,049
Jan 20, 2026	38.70	39.38	38.39	38.87	38.87	-1.62%	919,704
Jan 16, 2026	40.44	40.63	39.45	39.51	39.51	-2.64%	737,697
Jan 15, 2026	39.90	40.65	39.73	40.58	40.58	2.37%	844,017
Jan 14, 2026	40.19	40.28	39.37	39.64	39.64	-1.39%	610,902
Jan 13, 2026	39.67	40.22	39.40	40.20	40.20	1.41%	719,572
Jan 12, 2026	38.97	39.81	38.91	39.64	39.64	0.58%	679,469
Jan 9, 2026	39.20	39.57	38.64	39.41	39.41	0.56%	856,071
Jan 8, 2026	38.58	39.78	38.21	39.19	39.19	1.58%	755,881
Jan 7, 2026	39.56	39.57	38.19	38.58	38.58	-2.50%	938,930
Jan 6, 2026	38.79	39.69	38.70	39.57	39.57	1.70%	763,294
Jan 5, 2026	39.01	39.75	38.87	38.91	38.91	-0.33%	867,938
Jan 2, 2026	39.27	39.48	38.63	39.04	39.04	-0.15%	928,020
Dec 31, 2025	39.50	39.79	39.01	39.10	39.10	-1.24%	838,849
Dec 30, 2025	39.99	40.24	39.58	39.59	39.59	-1.12%	830,033
Dec 29, 2025	39.90	40.16	39.73	40.04	40.04	-0.15%	717,927
Dec 26, 2025	39.69	40.13	39.56	40.10	40.10	0.83%	768,962
Dec 24, 2025	39.92	39.97	39.61	39.77	39.77	-0.38%	376,920
Dec 23, 2025	40.01	40.10	39.68	39.92	39.92	-0.65%	872,561