IAC Inc. (IAC)
NASDAQ: IAC · Real-Time Price · USD
33.33
-0.14 (-0.42%)
At close: Oct 8, 2025, 4:00 PM EDT
33.30
-0.03 (-0.09%)
After-hours: Oct 8, 2025, 4:31 PM EDT
IAC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 33.66 | 33.74 | 33.27 | 33.33 | 33.33 | -0.42% | 717,542 |
| Oct 7, 2025 | 34.17 | 34.22 | 33.44 | 33.47 | 33.47 | -2.19% | 1,034,783 |
| Oct 6, 2025 | 34.60 | 34.61 | 34.05 | 34.22 | 34.22 | -1.07% | 660,034 |
| Oct 3, 2025 | 34.52 | 35.22 | 34.39 | 34.59 | 34.59 | 0.58% | 1,546,086 |
| Oct 2, 2025 | 34.39 | 34.49 | 33.94 | 34.39 | 34.39 | 0.61% | 1,320,443 |
| Oct 1, 2025 | 33.93 | 34.55 | 33.89 | 34.18 | 34.18 | 0.32% | 1,538,890 |
| Sep 30, 2025 | 35.05 | 35.37 | 33.84 | 34.07 | 34.07 | -3.07% | 1,331,058 |
| Sep 29, 2025 | 35.58 | 35.58 | 34.92 | 35.15 | 35.15 | 0.31% | 1,582,779 |
| Sep 26, 2025 | 34.46 | 35.52 | 34.46 | 35.04 | 35.04 | 1.86% | 1,323,637 |
| Sep 25, 2025 | 34.20 | 34.59 | 33.96 | 34.40 | 34.40 | -0.64% | 1,155,314 |
| Sep 24, 2025 | 34.72 | 35.12 | 34.38 | 34.62 | 34.62 | -0.52% | 1,111,585 |
| Sep 23, 2025 | 35.39 | 35.61 | 34.66 | 34.80 | 34.80 | -1.28% | 1,324,721 |
| Sep 22, 2025 | 36.33 | 36.48 | 34.92 | 35.25 | 35.25 | -2.70% | 1,867,857 |
| Sep 19, 2025 | 38.05 | 38.05 | 36.20 | 36.23 | 36.23 | -4.66% | 2,015,053 |
| Sep 18, 2025 | 37.25 | 38.09 | 36.84 | 38.00 | 38.00 | 2.76% | 1,412,533 |
| Sep 17, 2025 | 36.89 | 37.70 | 36.68 | 36.98 | 36.98 | 0.87% | 1,714,259 |
| Sep 16, 2025 | 36.18 | 36.68 | 36.00 | 36.66 | 36.66 | 1.64% | 1,035,968 |
| Sep 15, 2025 | 36.23 | 36.47 | 35.91 | 36.07 | 36.07 | - | 913,013 |
| Sep 12, 2025 | 36.67 | 36.75 | 36.00 | 36.07 | 36.07 | -1.85% | 1,042,567 |
| Sep 11, 2025 | 36.00 | 36.84 | 35.77 | 36.75 | 36.75 | 2.25% | 1,294,688 |
| Sep 10, 2025 | 35.87 | 36.37 | 35.13 | 35.94 | 35.94 | -0.08% | 1,420,322 |
| Sep 9, 2025 | 36.49 | 36.53 | 35.82 | 35.97 | 35.97 | -1.43% | 1,541,751 |
| Sep 8, 2025 | 37.31 | 37.38 | 36.13 | 36.49 | 36.49 | -1.88% | 980,967 |
| Sep 5, 2025 | 36.94 | 38.05 | 36.79 | 37.19 | 37.19 | 1.09% | 1,613,994 |
| Sep 4, 2025 | 36.11 | 36.79 | 35.71 | 36.79 | 36.79 | 1.38% | 1,601,510 |
| Sep 3, 2025 | 36.75 | 37.25 | 36.19 | 36.29 | 36.29 | -0.79% | 912,738 |
| Sep 2, 2025 | 36.02 | 36.61 | 35.72 | 36.58 | 36.58 | -0.11% | 1,204,956 |
| Aug 29, 2025 | 36.67 | 36.89 | 36.48 | 36.62 | 36.62 | -0.25% | 775,075 |
| Aug 28, 2025 | 37.00 | 37.10 | 36.39 | 36.71 | 36.71 | -0.14% | 790,958 |
| Aug 27, 2025 | 35.93 | 36.79 | 35.68 | 36.76 | 36.76 | 2.20% | 1,129,010 |
| Aug 26, 2025 | 35.66 | 36.22 | 35.00 | 35.97 | 35.97 | 0.76% | 1,191,505 |
| Aug 25, 2025 | 36.33 | 36.59 | 35.61 | 35.70 | 35.70 | -2.00% | 980,160 |
| Aug 22, 2025 | 35.80 | 36.86 | 35.64 | 36.43 | 36.43 | 3.03% | 2,253,980 |
| Aug 21, 2025 | 34.97 | 35.42 | 34.70 | 35.36 | 35.36 | 0.17% | 705,163 |
| Aug 20, 2025 | 35.44 | 35.49 | 34.92 | 35.30 | 35.30 | -0.81% | 870,143 |
| Aug 19, 2025 | 35.49 | 35.72 | 35.40 | 35.59 | 35.59 | 0.99% | 1,140,983 |
| Aug 18, 2025 | 35.26 | 35.60 | 35.06 | 35.24 | 35.24 | -0.62% | 1,432,451 |
| Aug 15, 2025 | 35.32 | 35.99 | 35.13 | 35.46 | 35.46 | 0.91% | 1,288,864 |
| Aug 14, 2025 | 35.21 | 35.50 | 35.04 | 35.14 | 35.14 | -1.35% | 1,017,668 |
| Aug 13, 2025 | 34.03 | 35.72 | 34.03 | 35.62 | 35.62 | 4.92% | 1,084,598 |
| Aug 12, 2025 | 34.26 | 34.66 | 33.79 | 33.95 | 33.95 | -0.35% | 1,206,382 |
| Aug 11, 2025 | 34.19 | 34.60 | 33.73 | 34.07 | 34.07 | -0.29% | 1,529,692 |
| Aug 8, 2025 | 34.82 | 34.90 | 34.02 | 34.17 | 34.17 | -2.33% | 1,591,347 |
| Aug 7, 2025 | 35.18 | 35.84 | 34.59 | 34.99 | 34.99 | 0.75% | 2,714,879 |
| Aug 6, 2025 | 34.11 | 34.82 | 33.25 | 34.73 | 34.73 | 1.00% | 2,489,837 |
| Aug 5, 2025 | 37.00 | 37.01 | 32.08 | 34.38 | 34.38 | -13.01% | 7,221,456 |
| Aug 4, 2025 | 39.06 | 39.56 | 38.78 | 39.52 | 39.52 | 1.78% | 1,572,435 |
| Aug 1, 2025 | 38.77 | 38.99 | 38.02 | 38.83 | 38.83 | -1.20% | 1,062,226 |
| Jul 31, 2025 | 39.14 | 39.88 | 38.39 | 39.30 | 39.30 | - | 1,139,124 |
| Jul 30, 2025 | 39.60 | 39.76 | 38.97 | 39.30 | 39.30 | -0.38% | 701,192 |