IAC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	39.56	39.57	38.19	38.58	38.58	-2.50%	938,927
Jan 6, 2026	38.79	39.69	38.70	39.57	39.57	1.70%	756,149
Jan 5, 2026	39.01	39.75	38.87	38.91	38.91	-0.33%	865,654
Jan 2, 2026	39.27	39.48	38.63	39.04	39.04	-0.15%	920,068
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%	829,209
Dec 29, 2025	39.90	40.16	39.73	40.04	40.04	-0.15%	715,261
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%	376,919
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%	2,219,407
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
Nov 14, 2025	33.55	33.62	32.95	33.22	33.22	-1.92%	1,236,917
Nov 13, 2025	34.02	34.34	33.77	33.87	33.87	-0.79%	985,517
Nov 12, 2025	33.81	34.50	33.71	34.14	34.14	0.98%	1,257,218
Nov 11, 2025	33.95	34.50	33.76	33.81	33.81	-0.59%	1,029,393
Nov 10, 2025	33.68	34.20	33.25	34.01	34.01	2.35%	1,005,332
Nov 7, 2025	32.88	33.63	32.69	33.23	33.23	0.27%	1,352,143
Nov 6, 2025	33.02	34.43	33.02	33.14	33.14	0.39%	2,041,838
Nov 5, 2025	31.90	33.25	31.77	33.01	33.01	3.16%	1,809,176
Nov 4, 2025	31.50	32.47	29.56	32.00	32.00	-1.72%	4,712,404
Nov 3, 2025	32.11	32.61	31.73	32.56	32.56	1.06%	1,595,151
Oct 31, 2025	31.97	32.39	31.73	32.22	32.22	1.26%	1,617,980
Oct 30, 2025	31.34	32.10	31.30	31.82	31.82	0.25%	1,434,607
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