IAC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	45.32	45.32	42.77	42.86	42.86	-5.55%	1,595,870
Jun 1, 2026	45.41	46.33	43.95	45.38	45.38	1.09%	2,448,928
May 29, 2026	44.87	45.45	44.52	44.89	44.89	-0.11%	1,069,199
May 28, 2026	44.24	44.98	43.77	44.94	44.94	1.65%	983,658
May 27, 2026	42.29	44.51	42.05	44.21	44.21	4.12%	1,147,275
May 26, 2026	42.10	42.56	41.76	42.46	42.46	1.02%	958,644
May 22, 2026	41.02	42.27	40.81	42.03	42.03	2.09%	706,620
May 21, 2026	40.83	41.29	39.42	41.17	41.17	0.61%	895,524
May 20, 2026	40.26	41.00	39.72	40.92	40.92	1.61%	734,704
May 19, 2026	40.71	41.13	40.10	40.27	40.27	-1.08%	897,125
May 18, 2026	40.04	41.10	40.04	40.71	40.71	2.08%	855,614
May 15, 2026	39.81	40.62	39.70	39.88	39.88	-0.35%	985,449
May 14, 2026	40.98	41.26	39.92	40.02	40.02	-1.77%	1,117,967
May 13, 2026	40.56	40.90	39.80	40.74	40.74	0.49%	1,335,089
May 12, 2026	41.59	41.69	40.32	40.54	40.54	-2.52%	1,658,699
May 11, 2026	43.77	43.92	41.58	41.59	41.59	-5.61%	1,382,126
May 8, 2026	42.84	44.34	42.47	44.06	44.06	2.18%	1,628,892
May 7, 2026	42.63	43.74	42.44	43.12	43.12	2.06%	1,959,669
May 6, 2026	40.74	42.29	40.74	42.25	42.25	2.15%	2,219,710
May 5, 2026	41.78	44.21	41.26	41.36	41.36	-8.43%	4,007,212
May 4, 2026	44.97	45.51	44.64	45.17	45.17	0.44%	1,764,752
May 1, 2026	45.13	45.37	44.69	44.97	44.97	0.92%	1,836,327
Apr 30, 2026	44.54	44.91	43.98	44.56	44.56	-0.04%	981,471
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