IAC Inc. (IAC)
NASDAQ: IAC · Real-Time Price · USD
31.38
-0.36 (-1.13%)
Oct 30, 2025, 9:38 AM EDT - Market open
IAC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 32.71 | 32.77 | 31.58 | 31.74 | 31.74 | -3.41% | 1,414,048 |
| Oct 28, 2025 | 33.54 | 33.57 | 32.83 | 32.86 | 32.86 | -2.35% | 897,908 |
| Oct 27, 2025 | 34.07 | 34.33 | 33.64 | 33.65 | 33.65 | -0.85% | 1,151,608 |
| Oct 24, 2025 | 34.08 | 34.16 | 33.81 | 33.94 | 33.94 | 0.30% | 713,907 |
| Oct 23, 2025 | 33.67 | 34.07 | 33.50 | 33.84 | 33.84 | 0.50% | 957,539 |
| Oct 22, 2025 | 33.78 | 34.20 | 33.63 | 33.67 | 33.67 | -0.85% | 993,638 |
| Oct 21, 2025 | 33.22 | 34.23 | 33.16 | 33.96 | 33.96 | 1.86% | 1,263,863 |
| Oct 20, 2025 | 33.15 | 33.47 | 32.91 | 33.34 | 33.34 | 1.86% | 547,458 |
| Oct 17, 2025 | 32.55 | 33.00 | 32.45 | 32.73 | 32.73 | -0.37% | 751,912 |
| Oct 16, 2025 | 33.59 | 33.81 | 32.51 | 32.85 | 32.85 | -1.32% | 889,603 |
| Oct 15, 2025 | 33.58 | 33.69 | 33.07 | 33.29 | 33.29 | -0.03% | 709,930 |
| Oct 14, 2025 | 32.40 | 33.51 | 32.27 | 33.30 | 33.30 | 1.34% | 668,006 |
| Oct 13, 2025 | 32.63 | 32.89 | 32.18 | 32.86 | 32.86 | 2.21% | 735,695 |
| Oct 10, 2025 | 33.45 | 33.59 | 32.06 | 32.15 | 32.15 | -3.77% | 1,198,093 |
| Oct 9, 2025 | 33.58 | 33.66 | 33.16 | 33.41 | 33.41 | 0.24% | 752,430 |
| Oct 8, 2025 | 33.66 | 33.74 | 33.27 | 33.33 | 33.33 | -0.42% | 717,892 |
| 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 |