IAC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	40.19	40.28	39.37	39.64	39.64	-1.39%	610,902
Jan 13, 2026	39.67	40.22	39.40	40.20	40.20	1.41%	719,572
Jan 12, 2026	38.97	39.81	38.91	39.64	39.64	0.58%	679,469
Jan 9, 2026	39.20	39.57	38.64	39.41	39.41	0.56%	856,071
Jan 8, 2026	38.58	39.78	38.21	39.19	39.19	1.58%	755,881
Jan 7, 2026	39.56	39.57	38.19	38.58	38.58	-2.50%	938,930
Jan 6, 2026	38.79	39.69	38.70	39.57	39.57	1.70%	763,294
Jan 5, 2026	39.01	39.75	38.87	38.91	38.91	-0.33%	867,938
Jan 2, 2026	39.27	39.48	38.63	39.04	39.04	-0.15%	928,020
Dec 31, 2025	39.50	39.79	39.01	39.10	39.10	-1.24%	838,849
Dec 30, 2025	39.99	40.24	39.58	39.59	39.59	-1.12%	830,033
Dec 29, 2025	39.90	40.16	39.73	40.04	40.04	-0.15%	717,927
Dec 26, 2025	39.69	40.13	39.56	40.10	40.10	0.83%	768,962
Dec 24, 2025	39.92	39.97	39.61	39.77	39.77	-0.38%	376,920
Dec 23, 2025	40.01	40.10	39.68	39.92	39.92	-0.65%	872,561
Dec 22, 2025	40.09	40.55	39.96	40.18	40.18	0.30%	1,296,936
Dec 19, 2025	39.33	40.30	39.20	40.06	40.06	1.49%	2,222,093
Dec 18, 2025	39.27	39.94	39.06	39.47	39.47	0.97%	1,371,880
Dec 17, 2025	38.69	39.13	38.48	39.09	39.09	1.06%	1,280,533
Dec 16, 2025	38.12	38.76	38.07	38.68	38.68	1.71%	1,385,542
Dec 15, 2025	38.04	38.21	37.06	38.03	38.03	-1.50%	1,560,282
Dec 12, 2025	38.58	38.81	38.45	38.61	38.61	1.21%	818,952
Dec 11, 2025	37.83	38.32	37.69	38.15	38.15	0.85%	709,993
Dec 10, 2025	36.87	38.06	36.87	37.83	37.83	2.51%	1,091,319
Dec 9, 2025	36.46	37.41	36.46	36.91	36.91	0.53%	854,393
Dec 8, 2025	36.80	37.27	36.61	36.71	36.71	-0.14%	894,226
Dec 5, 2025	36.15	36.78	36.13	36.76	36.76	1.63%	1,244,762
Dec 4, 2025	36.75	36.93	35.95	36.17	36.17	-1.31%	958,106
Dec 3, 2025	36.00	36.78	35.92	36.65	36.65	1.50%	934,118
Dec 2, 2025	35.70	36.27	35.10	36.11	36.11	1.15%	1,026,022
Dec 1, 2025	34.61	35.90	34.50	35.70	35.70	1.80%	999,552
Nov 28, 2025	34.80	35.13	34.73	35.07	35.07	1.30%	851,606
Nov 26, 2025	34.24	34.98	34.24	34.62	34.62	0.73%	1,302,596
Nov 25, 2025	33.48	34.61	33.48	34.37	34.37	3.46%	1,189,646
Nov 24, 2025	32.80	33.55	32.59	33.22	33.22	1.59%	1,116,984
Nov 21, 2025	31.76	33.22	31.42	32.70	32.70	3.74%	1,316,804
Nov 20, 2025	31.55	32.97	31.46	31.52	31.52	-1.47%	1,199,566
Nov 19, 2025	32.60	32.75	31.89	31.99	31.99	-2.20%	842,663
Nov 18, 2025	32.32	32.96	32.00	32.71	32.71	0.18%	769,429
Nov 17, 2025	33.29	33.29	32.48	32.65	32.65	-1.72%	1,724,072