IAC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	46.54	46.67	45.06	45.66	45.66	-1.53%	1,055,591
Feb 20, 2025	46.46	46.84	46.16	46.37	46.37	-0.51%	731,356
Feb 19, 2025	46.49	47.04	46.18	46.61	46.61	-0.79%	1,024,542
Feb 18, 2025	47.38	47.50	46.33	46.98	46.98	-0.09%	1,690,002
Feb 14, 2025	48.21	48.50	46.88	47.02	47.02	-1.98%	2,032,766
Feb 13, 2025	44.28	48.05	44.27	47.97	47.97	10.56%	1,805,281
Feb 12, 2025	42.60	44.73	42.33	43.39	43.39	5.83%	2,769,462
Feb 11, 2025	40.92	41.85	40.91	41.00	41.00	-0.89%	1,268,688
Feb 10, 2025	42.09	42.09	41.28	41.37	41.37	-0.55%	698,617
Feb 7, 2025	42.43	42.43	41.34	41.60	41.60	-1.65%	669,905
Feb 6, 2025	42.70	43.09	41.94	42.30	42.30	-0.94%	517,974
Feb 5, 2025	43.00	43.37	42.50	42.70	42.70	-1.36%	580,842
Feb 4, 2025	41.83	43.46	41.74	43.29	43.29	4.26%	609,419
Feb 3, 2025	41.75	42.13	40.86	41.52	41.52	-1.91%	480,179
Jan 31, 2025	42.56	43.23	42.06	42.33	42.33	0.02%	431,859
Jan 30, 2025	43.21	43.21	42.27	42.32	42.32	-0.98%	993,224
Jan 29, 2025	42.88	43.08	42.50	42.74	42.74	0.19%	383,071
Jan 28, 2025	43.31	43.45	42.45	42.66	42.66	-1.25%	506,721
Jan 27, 2025	42.17	43.83	42.16	43.20	43.20	1.43%	619,113
Jan 24, 2025	41.45	42.72	41.38	42.59	42.59	1.74%	613,788
Jan 23, 2025	41.30	41.92	41.00	41.86	41.86	0.82%	485,523
Jan 22, 2025	42.30	42.49	41.52	41.52	41.52	-1.77%	571,643
Jan 21, 2025	42.78	42.99	41.88	42.27	42.27	-0.07%	720,875
Jan 17, 2025	43.57	43.70	42.13	42.30	42.30	-1.28%	731,828
Jan 16, 2025	42.36	43.14	42.25	42.85	42.85	0.59%	793,853
Jan 15, 2025	42.81	43.04	41.95	42.60	42.60	2.28%	654,414
Jan 14, 2025	41.56	42.09	39.61	41.65	41.65	0.39%	1,198,214
Jan 13, 2025	40.63	41.69	40.07	41.49	41.49	0.68%	834,367
Jan 10, 2025	41.05	41.87	40.75	41.21	41.21	-1.15%	673,913
Jan 8, 2025	42.41	42.55	41.64	41.69	41.69	-2.73%	704,925
Jan 7, 2025	43.70	44.08	42.56	42.86	42.86	-1.63%	445,982
Jan 6, 2025	43.64	44.48	43.52	43.57	43.57	0.69%	712,981
Jan 3, 2025	43.02	43.55	42.64	43.27	43.27	1.55%	499,490
Jan 2, 2025	43.30	43.35	41.18	42.61	42.61	-1.23%	748,711
Dec 31, 2024	42.99	43.46	42.86	43.14	43.14	0.96%	543,970
Dec 30, 2024	42.81	43.23	42.09	42.73	42.73	-0.93%	832,986
Dec 27, 2024	43.03	43.36	42.17	43.13	43.13	-0.14%	734,313
Dec 26, 2024	42.38	43.33	42.03	43.19	43.19	1.46%	604,753
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