IAC Inc. (IAC)
NASDAQ: IAC · Real-Time Price · USD
38.83
-0.47 (-1.20%)
Aug 1, 2025, 4:00 PM - Market closed
bluebird bio Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 29, 2025 | 40.28 | 40.55 | 39.31 | 39.45 | 39.45 | -2.21% | 752,114 |
Jul 28, 2025 | 40.70 | 40.98 | 40.29 | 40.34 | 40.34 | -0.76% | 692,987 |
Jul 25, 2025 | 40.71 | 40.82 | 40.10 | 40.65 | 40.65 | 0.22% | 1,023,829 |
Jul 24, 2025 | 40.90 | 41.26 | 40.51 | 40.56 | 40.56 | -1.41% | 1,113,354 |
Jul 23, 2025 | 41.19 | 41.47 | 40.86 | 41.14 | 41.14 | 0.05% | 576,264 |
Jul 22, 2025 | 40.68 | 41.40 | 40.58 | 41.12 | 41.12 | 0.86% | 769,584 |
Jul 21, 2025 | 40.80 | 41.29 | 40.43 | 40.77 | 40.77 | 0.02% | 609,131 |
Jul 18, 2025 | 41.30 | 41.39 | 40.68 | 40.76 | 40.76 | -0.54% | 470,923 |
Jul 17, 2025 | 40.62 | 41.31 | 40.62 | 40.98 | 40.98 | 1.29% | 562,784 |
Jul 16, 2025 | 40.71 | 40.92 | 40.12 | 40.46 | 40.46 | 0.07% | 549,487 |
Jul 15, 2025 | 40.78 | 41.03 | 40.17 | 40.43 | 40.43 | -0.05% | 571,718 |
Jul 14, 2025 | 40.53 | 40.98 | 40.06 | 40.45 | 40.45 | -0.37% | 626,559 |
Jul 11, 2025 | 41.26 | 41.49 | 40.50 | 40.60 | 40.60 | -2.57% | 742,741 |
Jul 10, 2025 | 40.03 | 41.86 | 39.84 | 41.67 | 41.67 | 4.33% | 881,118 |
Jul 9, 2025 | 39.00 | 39.98 | 38.76 | 39.94 | 39.94 | 2.54% | 696,905 |
Jul 8, 2025 | 38.42 | 39.12 | 38.37 | 38.95 | 38.95 | 2.10% | 572,926 |
Jul 7, 2025 | 38.33 | 38.77 | 37.89 | 38.15 | 38.15 | -1.70% | 798,739 |
Jul 3, 2025 | 39.44 | 39.79 | 38.69 | 38.81 | 38.81 | -1.45% | 442,326 |
Jul 2, 2025 | 38.88 | 39.41 | 38.49 | 39.38 | 39.38 | 1.29% | 848,677 |
Jul 1, 2025 | 37.29 | 39.38 | 37.29 | 38.88 | 38.88 | 4.12% | 905,084 |
Jun 30, 2025 | 37.81 | 37.91 | 37.26 | 37.34 | 37.34 | -0.53% | 713,311 |
Jun 27, 2025 | 37.12 | 37.61 | 36.85 | 37.54 | 37.54 | 1.73% | 1,087,021 |
Jun 26, 2025 | 36.46 | 36.96 | 36.04 | 36.90 | 36.90 | 1.40% | 606,181 |
Jun 25, 2025 | 37.31 | 37.38 | 36.31 | 36.39 | 36.39 | -1.97% | 1,050,741 |
Jun 24, 2025 | 37.46 | 37.74 | 37.10 | 37.12 | 37.12 | 0.76% | 1,371,485 |
Jun 23, 2025 | 37.02 | 37.32 | 36.34 | 36.84 | 36.84 | -0.81% | 959,158 |
Jun 20, 2025 | 37.01 | 37.31 | 36.49 | 37.14 | 37.14 | 0.90% | 2,458,319 |
Jun 18, 2025 | 37.20 | 37.88 | 36.79 | 36.81 | 36.81 | -1.05% | 1,196,502 |
Jun 17, 2025 | 37.47 | 37.60 | 36.89 | 37.20 | 37.20 | -1.80% | 987,716 |
Jun 16, 2025 | 36.20 | 38.07 | 36.06 | 37.88 | 37.88 | 5.96% | 1,191,539 |
Jun 13, 2025 | 36.00 | 36.26 | 35.48 | 35.75 | 35.75 | -2.19% | 811,827 |
Jun 12, 2025 | 36.80 | 37.31 | 36.51 | 36.55 | 36.55 | -1.48% | 776,089 |
Jun 11, 2025 | 37.37 | 37.81 | 36.89 | 37.10 | 37.10 | 0.13% | 1,106,020 |
Jun 10, 2025 | 36.82 | 37.33 | 36.33 | 37.05 | 37.05 | 0.95% | 771,339 |
Jun 9, 2025 | 36.04 | 36.92 | 36.04 | 36.70 | 36.70 | 2.00% | 959,239 |
Jun 6, 2025 | 36.52 | 36.77 | 35.94 | 35.98 | 35.98 | -0.80% | 1,051,411 |
Jun 5, 2025 | 36.64 | 36.72 | 36.19 | 36.27 | 36.27 | -0.85% | 665,924 |
Jun 4, 2025 | 36.27 | 36.78 | 35.84 | 36.58 | 36.58 | 0.69% | 716,933 |
Jun 3, 2025 | 35.60 | 36.46 | 34.84 | 36.33 | 36.33 | 1.99% | 1,128,619 |
Jun 2, 2025 | 35.85 | 36.08 | 35.30 | 35.62 | 35.62 | -0.95% | 1,316,670 |
May 30, 2025 | 36.08 | 36.54 | 35.45 | 35.96 | 35.96 | -0.96% | 1,426,341 |
May 29, 2025 | 36.98 | 37.09 | 36.20 | 36.31 | 36.31 | -0.55% | 840,369 |
May 28, 2025 | 37.01 | 37.21 | 36.50 | 36.51 | 36.51 | -1.75% | 959,877 |
May 27, 2025 | 36.95 | 37.20 | 36.38 | 37.16 | 37.16 | 2.34% | 701,202 |
May 23, 2025 | 35.76 | 36.52 | 35.66 | 36.31 | 36.31 | -0.60% | 889,471 |
May 22, 2025 | 36.68 | 37.24 | 36.32 | 36.53 | 36.53 | -0.05% | 1,048,528 |
May 21, 2025 | 36.64 | 37.16 | 36.51 | 36.55 | 36.55 | -1.32% | 1,308,310 |