IAC Inc. (IAC)
NASDAQ: IAC · Real-Time Price · USD
54.70
+0.03 (0.05%)
Sep 27, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 55.14 | 55.40 | 54.35 | 54.70 | 54.70 | 0.05% | 805,430 |
| Sep 26, 2024 | 53.64 | 54.72 | 53.51 | 54.67 | 54.67 | 3.13% | 501,427 |
| Sep 25, 2024 | 53.93 | 54.16 | 52.97 | 53.01 | 53.01 | -1.91% | 533,497 |
| Sep 24, 2024 | 54.20 | 54.63 | 53.93 | 54.04 | 54.04 | -0.06% | 529,635 |
| Sep 23, 2024 | 54.56 | 54.64 | 54.05 | 54.07 | 54.07 | -0.53% | 399,116 |
| Sep 20, 2024 | 54.30 | 54.43 | 53.72 | 54.36 | 54.36 | -0.53% | 722,135 |
| Sep 19, 2024 | 54.92 | 55.04 | 54.04 | 54.65 | 54.65 | 1.11% | 518,977 |
| Sep 18, 2024 | 53.58 | 54.68 | 53.43 | 54.05 | 54.05 | 1.08% | 528,551 |
| Sep 17, 2024 | 53.22 | 53.93 | 53.17 | 53.47 | 53.47 | 1.10% | 382,165 |
| Sep 16, 2024 | 52.41 | 52.95 | 52.11 | 52.89 | 52.89 | 1.24% | 428,348 |
| Sep 13, 2024 | 51.63 | 52.77 | 51.63 | 52.24 | 52.24 | 1.83% | 370,417 |
| Sep 12, 2024 | 50.69 | 51.67 | 50.46 | 51.30 | 51.30 | 1.64% | 312,939 |
| Sep 11, 2024 | 49.06 | 50.54 | 48.99 | 50.47 | 50.47 | 2.52% | 602,827 |
| Sep 10, 2024 | 50.39 | 50.39 | 49.22 | 49.23 | 49.23 | -1.97% | 462,190 |
| Sep 9, 2024 | 50.38 | 50.90 | 50.04 | 50.22 | 50.22 | -0.16% | 532,256 |
| Sep 6, 2024 | 51.34 | 51.75 | 50.04 | 50.30 | 50.30 | -2.58% | 441,613 |
| Sep 5, 2024 | 51.73 | 52.62 | 51.50 | 51.63 | 51.63 | -0.23% | 444,558 |
| Sep 4, 2024 | 51.08 | 52.36 | 51.03 | 51.75 | 51.75 | 0.80% | 355,077 |
| Sep 3, 2024 | 52.15 | 52.73 | 51.09 | 51.34 | 51.34 | -2.73% | 449,166 |
| Aug 30, 2024 | 52.47 | 52.83 | 51.81 | 52.78 | 52.78 | 1.11% | 483,524 |
| Aug 29, 2024 | 51.63 | 52.79 | 51.48 | 52.20 | 52.20 | 1.77% | 358,350 |
| Aug 28, 2024 | 51.84 | 51.93 | 50.95 | 51.29 | 51.29 | -1.42% | 365,871 |
| Aug 27, 2024 | 52.00 | 52.15 | 51.72 | 52.03 | 52.03 | 0.04% | 280,742 |
| Aug 26, 2024 | 52.45 | 52.45 | 51.92 | 52.01 | 52.01 | 0.10% | 421,375 |
| Aug 23, 2024 | 51.55 | 52.25 | 51.26 | 51.96 | 51.96 | 1.31% | 443,770 |
| Aug 22, 2024 | 51.51 | 51.73 | 50.92 | 51.29 | 51.29 | -0.10% | 901,778 |
| Aug 21, 2024 | 51.33 | 51.39 | 50.83 | 51.34 | 51.34 | 0.29% | 528,067 |
| Aug 20, 2024 | 51.70 | 52.05 | 51.10 | 51.19 | 51.19 | -1.27% | 337,047 |
| Aug 19, 2024 | 51.19 | 52.06 | 51.19 | 51.85 | 51.85 | 1.71% | 552,830 |
| Aug 16, 2024 | 50.69 | 51.56 | 50.69 | 50.98 | 50.98 | -0.23% | 398,848 |
| Aug 15, 2024 | 51.24 | 51.93 | 50.93 | 51.10 | 51.10 | 1.11% | 339,606 |
| Aug 14, 2024 | 50.77 | 51.37 | 49.91 | 50.54 | 50.54 | -0.34% | 333,288 |
| Aug 13, 2024 | 50.13 | 51.12 | 49.77 | 50.71 | 50.71 | 2.16% | 489,463 |
| Aug 12, 2024 | 49.58 | 49.87 | 48.28 | 49.64 | 49.64 | 0.10% | 458,173 |
| Aug 9, 2024 | 49.49 | 49.69 | 48.31 | 49.59 | 49.59 | -0.12% | 583,492 |
| Aug 8, 2024 | 48.80 | 50.18 | 47.25 | 49.65 | 49.65 | 2.22% | 758,901 |
| Aug 7, 2024 | 47.31 | 50.43 | 46.84 | 48.57 | 48.57 | 6.51% | 1,045,749 |
| Aug 6, 2024 | 45.31 | 45.89 | 44.96 | 45.60 | 45.60 | 1.06% | 672,215 |
| Aug 5, 2024 | 44.31 | 45.84 | 43.51 | 45.12 | 45.12 | -3.96% | 994,243 |
| Aug 2, 2024 | 48.16 | 48.76 | 46.78 | 46.98 | 46.98 | -4.99% | 827,326 |
| Aug 1, 2024 | 52.81 | 53.11 | 48.54 | 49.45 | 49.45 | -6.36% | 928,152 |
| Jul 31, 2024 | 52.37 | 54.17 | 51.52 | 52.81 | 52.81 | 1.30% | 686,301 |
| Jul 30, 2024 | 52.00 | 52.79 | 51.81 | 52.13 | 52.13 | 0.71% | 271,853 |
| Jul 29, 2024 | 51.60 | 52.25 | 51.36 | 51.76 | 51.76 | 0.62% | 354,657 |
| Jul 26, 2024 | 51.12 | 51.62 | 50.71 | 51.44 | 51.44 | 1.58% | 290,111 |
| Jul 25, 2024 | 50.82 | 51.80 | 50.36 | 50.64 | 50.64 | -0.61% | 350,372 |
| Jul 24, 2024 | 52.00 | 52.39 | 50.79 | 50.95 | 50.95 | -2.90% | 345,100 |
| Jul 23, 2024 | 52.54 | 53.30 | 52.41 | 52.47 | 52.47 | -0.46% | 454,737 |
| Jul 22, 2024 | 51.86 | 52.88 | 51.04 | 52.71 | 52.71 | 2.03% | 626,316 |
| Jul 19, 2024 | 50.40 | 51.81 | 50.17 | 51.66 | 51.66 | 2.26% | 640,642 |
| Jul 18, 2024 | 50.34 | 51.40 | 50.26 | 50.52 | 50.52 | 0.32% | 776,303 |
| Jul 17, 2024 | 49.84 | 50.95 | 49.80 | 50.36 | 50.36 | 0.15% | 538,791 |
| Jul 16, 2024 | 49.50 | 50.50 | 49.40 | 50.29 | 50.29 | 2.39% | 558,332 |
| Jul 15, 2024 | 48.56 | 49.21 | 48.24 | 49.11 | 49.11 | 0.90% | 555,994 |
| Jul 12, 2024 | 49.01 | 49.30 | 48.50 | 48.67 | 48.67 | -0.37% | 424,080 |
| Jul 11, 2024 | 48.36 | 49.04 | 48.16 | 48.85 | 48.85 | 2.76% | 433,668 |
| Jul 10, 2024 | 48.37 | 48.55 | 46.89 | 47.54 | 47.54 | -1.45% | 569,232 |
| Jul 9, 2024 | 47.07 | 49.09 | 46.77 | 48.24 | 48.24 | 3.36% | 718,253 |
| Jul 8, 2024 | 46.74 | 46.77 | 46.11 | 46.67 | 46.67 | 0.56% | 753,955 |
| Jul 5, 2024 | 46.34 | 46.75 | 45.76 | 46.41 | 46.41 | -0.06% | 997,914 |
| Jul 3, 2024 | 45.83 | 46.69 | 45.83 | 46.44 | 46.44 | 1.33% | 611,738 |
| Jul 2, 2024 | 46.05 | 46.48 | 45.60 | 45.83 | 45.83 | -0.17% | 579,464 |
| Jul 1, 2024 | 46.90 | 47.30 | 45.81 | 45.91 | 45.91 | -2.01% | 586,334 |
| Jun 28, 2024 | 47.02 | 47.24 | 46.46 | 46.85 | 46.85 | 0.21% | 1,232,462 |
| Jun 27, 2024 | 46.53 | 47.04 | 46.36 | 46.75 | 46.75 | 0.84% | 601,134 |
| Jun 26, 2024 | 46.09 | 46.87 | 46.09 | 46.36 | 46.36 | -0.49% | 674,457 |
| Jun 25, 2024 | 46.84 | 46.84 | 46.05 | 46.59 | 46.59 | -0.60% | 714,814 |
| Jun 24, 2024 | 47.28 | 47.71 | 46.70 | 46.87 | 46.87 | -0.68% | 503,089 |
| Jun 21, 2024 | 46.43 | 47.26 | 46.21 | 47.19 | 47.19 | 1.31% | 1,251,720 |
| Jun 20, 2024 | 45.76 | 46.79 | 45.76 | 46.58 | 46.58 | 1.19% | 605,212 |
| Jun 18, 2024 | 47.11 | 47.38 | 45.73 | 46.03 | 46.03 | -2.38% | 1,025,118 |
| Jun 17, 2024 | 47.74 | 47.90 | 46.68 | 47.15 | 47.15 | -1.36% | 613,215 |
| Jun 14, 2024 | 48.31 | 48.82 | 47.56 | 47.80 | 47.80 | -1.63% | 337,445 |
| Jun 13, 2024 | 49.76 | 49.98 | 48.57 | 48.59 | 48.59 | -2.37% | 331,760 |
| Jun 12, 2024 | 50.13 | 51.11 | 49.30 | 49.77 | 49.77 | 2.16% | 444,015 |
| Jun 11, 2024 | 48.98 | 49.35 | 48.50 | 48.72 | 48.72 | -1.52% | 387,810 |
| Jun 10, 2024 | 49.47 | 49.60 | 48.75 | 49.47 | 49.47 | -0.92% | 573,387 |
| Jun 7, 2024 | 49.44 | 50.14 | 49.41 | 49.93 | 49.93 | -0.28% | 331,771 |
| Jun 6, 2024 | 49.35 | 50.59 | 49.21 | 50.07 | 50.07 | 0.66% | 393,231 |
| Jun 5, 2024 | 48.83 | 49.87 | 48.10 | 49.74 | 49.74 | 2.58% | 501,769 |
| Jun 4, 2024 | 49.70 | 50.10 | 48.42 | 48.49 | 48.49 | -2.53% | 522,565 |
| Jun 3, 2024 | 50.34 | 50.87 | 49.41 | 49.75 | 49.75 | -0.08% | 473,491 |
| May 31, 2024 | 48.97 | 49.91 | 48.85 | 49.79 | 49.79 | 1.86% | 650,236 |
| May 30, 2024 | 48.70 | 48.92 | 48.32 | 48.88 | 48.88 | 0.99% | 424,412 |
| May 29, 2024 | 48.91 | 48.95 | 48.22 | 48.40 | 48.40 | -2.69% | 485,327 |
| May 28, 2024 | 49.78 | 50.62 | 49.63 | 49.74 | 49.74 | -0.12% | 462,075 |
| May 24, 2024 | 49.50 | 50.15 | 49.10 | 49.80 | 49.80 | 0.69% | 445,021 |
| May 23, 2024 | 50.36 | 50.85 | 49.09 | 49.46 | 49.46 | -1.85% | 559,015 |
| May 22, 2024 | 50.83 | 51.21 | 50.33 | 50.39 | 50.39 | -1.33% | 768,368 |
| May 21, 2024 | 53.41 | 53.56 | 51.01 | 51.07 | 51.07 | -4.35% | 902,432 |
| May 20, 2024 | 55.01 | 55.49 | 52.78 | 53.39 | 53.39 | -3.23% | 1,109,323 |
| May 17, 2024 | 56.92 | 57.16 | 54.77 | 55.17 | 55.17 | -3.24% | 1,014,771 |
| May 16, 2024 | 57.46 | 57.60 | 56.52 | 57.02 | 57.02 | -0.75% | 523,497 |
| May 15, 2024 | 58.27 | 58.29 | 56.74 | 57.45 | 57.45 | -0.36% | 642,522 |
| May 14, 2024 | 56.78 | 58.21 | 56.55 | 57.66 | 57.66 | 2.40% | 902,107 |
| May 13, 2024 | 55.57 | 56.47 | 55.37 | 56.31 | 56.31 | 2.25% | 615,054 |
| May 10, 2024 | 55.32 | 55.32 | 54.86 | 55.07 | 55.07 | -0.45% | 829,806 |
| May 9, 2024 | 55.54 | 56.43 | 55.15 | 55.32 | 55.32 | 0.45% | 1,038,867 |
| May 8, 2024 | 55.85 | 56.88 | 54.60 | 55.07 | 55.07 | -2.27% | 1,770,700 |
| May 7, 2024 | 55.99 | 56.85 | 55.56 | 56.35 | 56.35 | 1.08% | 1,646,377 |