IAC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	41.78	44.21	41.26	41.36	41.36	-8.43%	4,006,952
May 4, 2026	44.97	45.51	44.64	45.17	45.17	0.44%	1,754,706
May 1, 2026	45.13	45.37	44.69	44.97	44.97	0.92%	1,824,547
Apr 30, 2026	44.54	44.91	43.98	44.56	44.56	-0.04%	978,557
Apr 29, 2026	44.08	44.98	43.87	44.58	44.58	1.13%	1,115,946
Apr 28, 2026	44.60	44.88	43.86	44.08	44.08	-1.17%	1,052,732
Apr 27, 2026	44.79	45.20	44.53	44.60	44.60	0.27%	1,080,275
Apr 24, 2026	43.94	44.55	43.30	44.48	44.48	1.21%	996,228
Apr 23, 2026	44.92	45.11	43.58	43.95	43.95	-1.57%	970,137
Apr 22, 2026	45.03	45.11	44.52	44.65	44.65	-0.27%	1,025,472
Apr 21, 2026	45.31	45.82	44.61	44.77	44.77	-0.95%	1,015,018
Apr 20, 2026	44.31	45.23	44.00	45.20	45.20	1.89%	1,144,930
Apr 17, 2026	43.80	44.48	43.31	44.36	44.36	2.00%	1,332,247
Apr 16, 2026	43.47	43.80	43.14	43.49	43.49	0.58%	1,124,158
Apr 15, 2026	41.83	43.42	41.83	43.24	43.24	3.32%	1,571,114
Apr 14, 2026	40.85	41.98	40.75	41.85	41.85	2.42%	776,598
Apr 13, 2026	40.71	40.98	40.24	40.86	40.86	0.02%	675,133
Apr 10, 2026	41.11	41.22	40.65	40.85	40.85	-0.05%	636,958
Apr 9, 2026	40.44	41.00	39.87	40.87	40.87	1.06%	948,654
Apr 8, 2026	41.20	41.46	40.42	40.44	40.44	0.45%	910,387
Apr 7, 2026	39.99	40.80	39.99	40.26	40.26	0.47%	600,708
Apr 6, 2026	39.29	40.53	39.29	40.07	40.07	0.68%	815,321
Apr 2, 2026	39.75	40.30	39.20	39.80	39.80	-0.43%	770,038
Apr 1, 2026	40.13	40.43	39.74	39.97	39.97	-0.15%	871,014
Mar 31, 2026	39.70	40.36	39.21	40.03	40.03	2.33%	831,842
Mar 30, 2026	39.08	39.97	38.18	39.12	39.12	0.69%	1,281,751
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%	1,423,194
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%	1,769,177
Mar 19, 2026	37.75	38.77	37.74	38.43	38.43	0.63%	839,708
Mar 18, 2026	38.20	38.83	38.13	38.19	38.19	-0.88%	795,711
Mar 17, 2026	37.86	38.94	37.86	38.53	38.53	1.99%	1,054,941
Mar 16, 2026	37.52	38.67	37.27	37.78	37.78	1.40%	1,571,679
Mar 13, 2026	37.50	37.86	37.07	37.26	37.26	-0.05%	772,547
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%	1,147,308
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%	870,326
Mar 4, 2026	37.75	38.33	37.51	38.19	38.19	1.43%	1,329,861
Mar 3, 2026	37.15	38.11	36.61	37.65	37.65	0.78%	1,493,485
Mar 2, 2026	37.45	37.77	36.62	37.36	37.36	-2.51%	1,115,663
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%	1,352,476
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