IAC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.57	39.74	38.59	38.85	38.85	-2.58%	1,345,191
Mar 26, 2026	38.85	39.99	38.82	39.88	39.88	2.41%	1,423,164
Mar 25, 2026	39.00	39.50	38.31	38.94	38.94	0.36%	809,617
Mar 24, 2026	38.67	39.32	38.45	38.80	38.80	0.34%	910,748
Mar 23, 2026	38.08	39.12	37.89	38.67	38.67	2.87%	880,220
Mar 20, 2026	38.27	38.57	37.11	37.59	37.59	-2.19%	1,712,232
Mar 19, 2026	37.75	38.77	37.74	38.43	38.43	0.63%	799,237
Mar 18, 2026	38.20	38.83	38.13	38.19	38.19	-0.88%	795,700
Mar 17, 2026	37.86	38.94	37.86	38.53	38.53	1.99%	1,027,607
Mar 16, 2026	37.52	38.67	37.27	37.78	37.78	1.40%	1,571,559
Mar 13, 2026	37.50	37.86	37.07	37.26	37.26	-0.05%	772,545
Mar 12, 2026	37.41	37.82	37.14	37.28	37.28	-1.84%	1,115,374
Mar 11, 2026	37.35	38.15	36.94	37.98	37.98	1.52%	853,335
Mar 10, 2026	37.45	37.69	36.53	37.41	37.41	0.13%	755,785
Mar 9, 2026	37.23	37.55	35.97	37.36	37.36	-1.35%	1,147,307
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