IAC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	36.67	36.89	36.52	36.60	-	-0.30%	412,427
Aug 28, 2025	37.00	37.10	36.39	36.71	36.71	-0.14%	790,958
Aug 27, 2025	35.93	36.79	35.68	36.76	36.76	2.20%	1,129,010
Aug 26, 2025	35.66	36.22	35.00	35.97	35.97	0.76%	1,191,505
Aug 25, 2025	36.33	36.59	35.61	35.70	35.70	-2.00%	980,160
Aug 22, 2025	35.80	36.86	35.64	36.43	36.43	3.03%	2,253,980
Aug 21, 2025	34.97	35.42	34.70	35.36	35.36	0.17%	705,163
Aug 20, 2025	35.44	35.49	34.92	35.30	35.30	-0.81%	870,143
Aug 19, 2025	35.49	35.72	35.40	35.59	35.59	0.99%	1,140,983
Aug 18, 2025	35.26	35.60	35.06	35.24	35.24	-0.62%	1,432,451
Aug 15, 2025	35.32	35.99	35.13	35.46	35.46	0.91%	1,288,864
Aug 14, 2025	35.21	35.50	35.04	35.14	35.14	-1.35%	1,017,668
Aug 13, 2025	34.03	35.72	34.03	35.62	35.62	4.92%	1,084,598
Aug 12, 2025	34.26	34.66	33.79	33.95	33.95	-0.35%	1,206,382
Aug 11, 2025	34.19	34.60	33.73	34.07	34.07	-0.29%	1,529,692
Aug 8, 2025	34.82	34.90	34.02	34.17	34.17	-2.33%	1,591,347
Aug 7, 2025	35.18	35.84	34.59	34.99	34.99	0.75%	2,714,879
Aug 6, 2025	34.11	34.82	33.25	34.73	34.73	1.00%	2,489,837
Aug 5, 2025	37.00	37.01	32.08	34.38	34.38	-13.01%	7,221,456
Aug 4, 2025	39.06	39.56	38.78	39.52	39.52	1.78%	1,572,435
Aug 1, 2025	38.77	38.99	38.02	38.83	38.83	-1.20%	1,062,226
Jul 31, 2025	39.14	39.88	38.39	39.30	39.30	-	1,139,124
Jul 30, 2025	39.60	39.76	38.97	39.30	39.30	-0.38%	701,192
Jul 29, 2025	40.28	40.55	39.31	39.45	39.45	-2.21%	752,114
Jul 28, 2025	40.70	40.98	40.29	40.34	40.34	-0.76%	692,987
Jul 25, 2025	40.71	40.82	40.10	40.65	40.65	0.22%	1,023,829
Jul 24, 2025	40.90	41.26	40.51	40.56	40.56	-1.41%	1,113,354
Jul 23, 2025	41.19	41.47	40.86	41.14	41.14	0.05%	576,264
Jul 22, 2025	40.68	41.40	40.58	41.12	41.12	0.86%	769,584
Jul 21, 2025	40.80	41.29	40.43	40.77	40.77	0.02%	609,131
Jul 18, 2025	41.30	41.39	40.68	40.76	40.76	-0.54%	470,923
Jul 17, 2025	40.62	41.31	40.62	40.98	40.98	1.29%	562,784
Jul 16, 2025	40.71	40.92	40.12	40.46	40.46	0.07%	549,487
Jul 15, 2025	40.78	41.03	40.17	40.43	40.43	-0.05%	571,718
Jul 14, 2025	40.53	40.98	40.06	40.45	40.45	-0.37%	626,559
Jul 11, 2025	41.26	41.49	40.50	40.60	40.60	-2.57%	742,741
Jul 10, 2025	40.03	41.86	39.84	41.67	41.67	4.33%	881,118
Jul 9, 2025	39.00	39.98	38.76	39.94	39.94	2.54%	696,905
Jul 8, 2025	38.42	39.12	38.37	38.95	38.95	2.10%	572,926
Jul 7, 2025	38.33	38.77	37.89	38.15	38.15	-1.70%	798,739
Jul 3, 2025	39.44	39.79	38.69	38.81	38.81	-1.45%	442,326
Jul 2, 2025	38.88	39.41	38.49	39.38	39.38	1.29%	848,677
Jul 1, 2025	37.29	39.38	37.29	38.88	38.88	4.12%	905,084
Jun 30, 2025	37.81	37.91	37.26	37.34	37.34	-0.53%	713,311
Jun 27, 2025	37.12	37.61	36.85	37.54	37.54	1.73%	1,087,021
Jun 26, 2025	36.46	36.96	36.04	36.90	36.90	1.40%	606,181
Jun 25, 2025	37.31	37.38	36.31	36.39	36.39	-1.97%	1,050,741
Jun 24, 2025	37.46	37.74	37.10	37.12	37.12	0.76%	1,371,485
Jun 23, 2025	37.02	37.32	36.34	36.84	36.84	-0.81%	959,158
Jun 20, 2025	37.01	37.31	36.49	37.14	37.14	0.90%	2,458,319