IAC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	33.55	33.62	32.95	33.22	33.22	-1.92%	1,236,917
Nov 13, 2025	34.02	34.34	33.77	33.87	33.87	-0.79%	985,517
Nov 12, 2025	33.81	34.50	33.71	34.14	34.14	0.98%	1,257,218
Nov 11, 2025	33.95	34.50	33.76	33.81	33.81	-0.59%	1,029,393
Nov 10, 2025	33.68	34.20	33.25	34.01	34.01	2.35%	1,005,332
Nov 7, 2025	32.88	33.63	32.69	33.23	33.23	0.27%	1,352,143
Nov 6, 2025	33.02	34.43	33.02	33.14	33.14	0.39%	2,041,838
Nov 5, 2025	31.90	33.25	31.77	33.01	33.01	3.16%	1,808,276
Nov 4, 2025	31.50	32.47	29.56	32.00	32.00	-1.72%	4,712,404
Nov 3, 2025	32.11	32.61	31.73	32.56	32.56	1.06%	1,595,151
Oct 31, 2025	31.97	32.39	31.73	32.22	32.22	1.26%	1,617,980
Oct 30, 2025	31.34	32.10	31.30	31.82	31.82	0.25%	1,434,607
Oct 29, 2025	32.71	32.77	31.58	31.74	31.74	-3.41%	1,414,048
Oct 28, 2025	33.54	33.57	32.83	32.86	32.86	-2.35%	897,908
Oct 27, 2025	34.07	34.33	33.64	33.65	33.65	-0.85%	1,151,608
Oct 24, 2025	34.08	34.16	33.81	33.94	33.94	0.30%	713,907
Oct 23, 2025	33.67	34.07	33.50	33.84	33.84	0.50%	957,539
Oct 22, 2025	33.78	34.20	33.63	33.67	33.67	-0.85%	993,638
Oct 21, 2025	33.22	34.23	33.16	33.96	33.96	1.86%	1,263,863
Oct 20, 2025	33.15	33.47	32.91	33.34	33.34	1.86%	547,458
Oct 17, 2025	32.55	33.00	32.45	32.73	32.73	-0.37%	751,912
Oct 16, 2025	33.59	33.81	32.51	32.85	32.85	-1.32%	889,603
Oct 15, 2025	33.58	33.69	33.07	33.29	33.29	-0.03%	709,930
Oct 14, 2025	32.40	33.51	32.27	33.30	33.30	1.34%	668,006
Oct 13, 2025	32.63	32.89	32.18	32.86	32.86	2.21%	735,695
Oct 10, 2025	33.45	33.59	32.06	32.15	32.15	-3.77%	1,198,093
Oct 9, 2025	33.58	33.66	33.16	33.41	33.41	0.24%	752,430
Oct 8, 2025	33.66	33.74	33.27	33.33	33.33	-0.42%	717,892
Oct 7, 2025	34.17	34.22	33.44	33.47	33.47	-2.19%	1,034,783
Oct 6, 2025	34.60	34.61	34.05	34.22	34.22	-1.07%	660,034
Oct 3, 2025	34.52	35.22	34.39	34.59	34.59	0.58%	1,546,086
Oct 2, 2025	34.39	34.49	33.94	34.39	34.39	0.61%	1,320,443
Oct 1, 2025	33.93	34.55	33.89	34.18	34.18	0.32%	1,538,890
Sep 30, 2025	35.05	35.37	33.84	34.07	34.07	-3.07%	1,331,058
Sep 29, 2025	35.58	35.58	34.92	35.15	35.15	0.31%	1,582,779
Sep 26, 2025	34.46	35.52	34.46	35.04	35.04	1.86%	1,323,637
Sep 25, 2025	34.20	34.59	33.96	34.40	34.40	-0.64%	1,155,314
Sep 24, 2025	34.72	35.12	34.38	34.62	34.62	-0.52%	1,111,585
Sep 23, 2025	35.39	35.61	34.66	34.80	34.80	-1.28%	1,324,721
Sep 22, 2025	36.33	36.48	34.92	35.25	35.25	-2.70%	1,867,857
Sep 19, 2025	38.05	38.05	36.20	36.23	36.23	-4.66%	2,015,053
Sep 18, 2025	37.25	38.09	36.84	38.00	38.00	2.76%	1,412,533
Sep 17, 2025	36.89	37.70	36.68	36.98	36.98	0.87%	1,714,259
Sep 16, 2025	36.18	36.68	36.00	36.66	36.66	1.64%	1,035,968
Sep 15, 2025	36.23	36.47	35.91	36.07	36.07	-	913,013
Sep 12, 2025	36.67	36.75	36.00	36.07	36.07	-1.85%	1,042,567
Sep 11, 2025	36.00	36.84	35.77	36.75	36.75	2.25%	1,294,688
Sep 10, 2025	35.87	36.37	35.13	35.94	35.94	-0.08%	1,420,322
Sep 9, 2025	36.49	36.53	35.82	35.97	35.97	-1.43%	1,541,751
Sep 8, 2025	37.31	37.38	36.13	36.49	36.49	-1.88%	980,967