IAC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	42.38	43.33	42.03	43.19	43.19	1.46%	604,748
Dec 24, 2024	42.50	42.70	42.08	42.57	42.57	-0.09%	347,176
Dec 23, 2024	42.25	43.16	42.22	42.61	42.61	0.78%	1,447,478
Dec 20, 2024	41.36	42.97	41.36	42.28	42.28	1.27%	2,186,272
Dec 19, 2024	42.65	43.01	41.08	41.75	41.75	-1.09%	1,141,056
Dec 18, 2024	44.19	44.53	42.15	42.21	42.21	-4.31%	764,406
Dec 17, 2024	44.56	45.31	43.94	44.11	44.11	-1.47%	594,296
Dec 16, 2024	44.37	45.58	44.25	44.77	44.77	0.67%	850,539
Dec 13, 2024	45.99	46.32	44.31	44.47	44.47	-3.83%	734,139
Dec 12, 2024	46.00	46.48	45.74	46.24	46.24	-0.04%	815,778
Dec 11, 2024	47.32	47.50	46.20	46.26	46.26	-1.15%	611,201
Dec 10, 2024	47.34	47.93	46.22	46.80	46.80	-3.33%	761,450
Dec 9, 2024	48.25	49.71	48.18	48.41	48.41	0.58%	557,271
Dec 6, 2024	47.97	48.20	47.58	48.13	48.13	1.22%	427,435
Dec 5, 2024	47.91	48.55	47.53	47.55	47.55	-0.56%	648,383
Dec 4, 2024	48.25	48.40	47.69	47.82	47.82	-0.89%	438,035
Dec 3, 2024	48.25	48.77	47.87	48.25	48.25	-0.52%	468,209
Dec 2, 2024	47.33	48.57	47.12	48.50	48.50	2.47%	503,538
Nov 29, 2024	47.12	47.90	47.04	47.33	47.33	0.64%	472,077
Nov 27, 2024	47.88	48.36	46.70	47.03	47.03	-1.53%	483,006
Nov 26, 2024	48.13	48.35	47.65	47.76	47.76	-1.65%	458,520
Nov 25, 2024	48.77	49.83	48.50	48.56	48.56	0.19%	636,803
Nov 22, 2024	47.73	49.09	47.73	48.47	48.47	1.55%	1,073,592
Nov 21, 2024	47.31	48.09	47.16	47.73	47.73	0.02%	1,059,705
Nov 20, 2024	47.68	48.00	46.99	47.72	47.72	0.15%	399,338
Nov 19, 2024	46.70	47.93	46.70	47.65	47.65	0.93%	677,896
Nov 18, 2024	46.82	47.50	46.82	47.21	47.21	0.55%	647,263
Nov 15, 2024	46.85	47.01	45.98	46.95	46.95	-0.06%	873,664
Nov 14, 2024	47.52	47.88	46.89	46.98	46.98	-0.06%	798,744
Nov 13, 2024	48.44	49.61	46.56	47.01	47.01	-2.43%	830,861
Nov 12, 2024	54.16	54.99	48.15	48.18	48.18	-12.56%	1,850,386
Nov 11, 2024	54.47	55.16	53.89	55.10	55.10	3.07%	1,024,825
Nov 8, 2024	54.09	54.67	52.86	53.46	53.46	-1.67%	536,156
Nov 7, 2024	53.27	54.86	53.27	54.37	54.37	2.08%	578,034
Nov 6, 2024	52.75	53.36	52.01	53.26	53.26	4.47%	786,514
Nov 5, 2024	49.33	51.16	49.17	50.98	50.98	3.11%	717,054
Nov 4, 2024	48.75	49.46	48.72	49.44	49.44	0.96%	399,866
Nov 1, 2024	47.96	49.01	47.96	48.97	48.97	2.13%	545,595
Oct 31, 2024	50.93	50.93	47.85	47.95	47.95	-5.98%	1,014,580
Oct 30, 2024	51.70	52.89	50.97	51.00	51.00	-0.70%	750,675
Oct 29, 2024	51.38	51.81	51.20	51.36	51.36	-0.19%	680,426
Oct 28, 2024	51.59	52.16	51.45	51.46	51.46	0.61%	831,710
Oct 25, 2024	52.28	52.29	51.05	51.15	51.15	-1.13%	551,780
Oct 24, 2024	52.23	52.30	51.57	51.74	51.74	-0.53%	815,992
Oct 23, 2024	52.71	52.82	51.80	52.01	52.01	-1.50%	307,665
Oct 22, 2024	52.39	52.85	52.30	52.80	52.80	0.17%	231,425
Oct 21, 2024	53.44	53.85	52.44	52.71	52.71	-2.12%	409,531
Oct 18, 2024	53.21	53.89	53.13	53.85	53.85	1.01%	401,396
Oct 17, 2024	53.57	53.57	52.25	53.31	53.31	-0.49%	294,862
Oct 16, 2024	53.98	54.20	53.30	53.57	53.57	-0.09%	278,652
Oct 15, 2024	53.18	54.23	52.95	53.62	53.62	1.34%	419,831
Oct 14, 2024	52.81	52.94	52.44	52.91	52.91	0.19%	240,268
Oct 11, 2024	52.10	53.21	52.10	52.81	52.81	1.58%	238,196
Oct 10, 2024	51.93	52.64	51.80	51.99	51.99	-0.95%	255,672
Oct 9, 2024	51.84	52.90	51.70	52.49	52.49	0.86%	328,388
Oct 8, 2024	51.39	52.19	51.11	52.04	52.04	1.09%	543,159
Oct 7, 2024	51.56	51.80	51.09	51.48	51.48	-0.39%	417,896
Oct 4, 2024	51.66	51.99	51.44	51.68	51.68	1.17%	311,672
Oct 3, 2024	51.08	51.49	50.69	51.08	51.08	-1.31%	277,890
Oct 2, 2024	51.58	52.39	51.54	51.76	51.76	0.19%	409,587
Oct 1, 2024	53.54	53.59	51.08	51.66	51.66	-4.01%	546,257
Sep 30, 2024	54.42	54.95	53.63	53.82	53.82	-1.61%	475,270
Sep 27, 2024	55.14	55.40	54.35	54.70	54.70	0.05%	805,430
Sep 26, 2024	53.64	54.72	53.51	54.67	54.67	3.13%	501,427
Sep 25, 2024	53.93	54.16	52.97	53.01	53.01	-1.91%	533,497
Sep 24, 2024	54.20	54.63	53.93	54.04	54.04	-0.06%	529,635
Sep 23, 2024	54.56	54.64	54.05	54.07	54.07	-0.53%	399,116
Sep 20, 2024	54.30	54.43	53.72	54.36	54.36	-0.53%	722,135
Sep 19, 2024	54.92	55.04	54.04	54.65	54.65	1.11%	518,977
Sep 18, 2024	53.58	54.68	53.43	54.05	54.05	1.08%	528,551
Sep 17, 2024	53.22	53.93	53.17	53.47	53.47	1.10%	382,165
Sep 16, 2024	52.41	52.95	52.11	52.89	52.89	1.24%	428,348
Sep 13, 2024	51.63	52.77	51.63	52.24	52.24	1.83%	370,417
Sep 12, 2024	50.69	51.67	50.46	51.30	51.30	1.64%	312,939
Sep 11, 2024	49.06	50.54	48.99	50.47	50.47	2.52%	602,827
Sep 10, 2024	50.39	50.39	49.22	49.23	49.23	-1.97%	462,190
Sep 9, 2024	50.38	50.90	50.04	50.22	50.22	-0.16%	532,256
Sep 6, 2024	51.34	51.75	50.04	50.30	50.30	-2.58%	441,613
Sep 5, 2024	51.73	52.62	51.50	51.63	51.63	-0.23%	444,558
Sep 4, 2024	51.08	52.36	51.03	51.75	51.75	0.80%	355,077
Sep 3, 2024	52.15	52.73	51.09	51.34	51.34	-2.73%	449,166
Aug 30, 2024	52.47	52.83	51.81	52.78	52.78	1.11%	483,524
Aug 29, 2024	51.63	52.79	51.48	52.20	52.20	1.77%	358,350
Aug 28, 2024	51.84	51.93	50.95	51.29	51.29	-1.42%	365,871
Aug 27, 2024	52.00	52.15	51.72	52.03	52.03	0.04%	280,742
Aug 26, 2024	52.45	52.45	51.92	52.01	52.01	0.10%	421,375
Aug 23, 2024	51.55	52.25	51.26	51.96	51.96	1.31%	443,770
Aug 22, 2024	51.51	51.73	50.92	51.29	51.29	-0.10%	901,778
Aug 21, 2024	51.33	51.39	50.83	51.34	51.34	0.29%	528,067
Aug 20, 2024	51.70	52.05	51.10	51.19	51.19	-1.27%	337,047
Aug 19, 2024	51.19	52.06	51.19	51.85	51.85	1.71%	552,830
Aug 16, 2024	50.69	51.56	50.69	50.98	50.98	-0.23%	398,848
Aug 15, 2024	51.24	51.93	50.93	51.10	51.10	1.11%	339,606
Aug 14, 2024	50.77	51.37	49.91	50.54	50.54	-0.34%	333,288
Aug 13, 2024	50.13	51.12	49.77	50.71	50.71	2.16%	489,463
Aug 12, 2024	49.58	49.87	48.28	49.64	49.64	0.10%	458,173
Aug 9, 2024	49.49	49.69	48.31	49.59	49.59	-0.12%	583,492
Aug 8, 2024	48.80	50.18	47.25	49.65	49.65	2.22%	758,901
Aug 7, 2024	47.31	50.43	46.84	48.57	48.57	6.51%	1,045,749
Aug 6, 2024	45.31	45.89	44.96	45.60	45.60	1.06%	672,215