IAC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	32.77	33.35	32.66	33.02	33.02	0.82%	826,162
Apr 16, 2025	33.15	33.76	32.18	32.75	32.75	-3.02%	964,217
Apr 15, 2025	33.36	34.00	33.28	33.77	33.77	-0.24%	1,027,222
Apr 14, 2025	34.77	34.93	33.81	33.85	33.85	-0.99%	1,267,030
Apr 11, 2025	34.41	34.94	33.72	34.19	34.19	-0.38%	1,182,010
Apr 10, 2025	35.56	35.64	33.70	34.32	34.32	-3.49%	1,528,467
Apr 9, 2025	32.32	35.79	32.05	35.56	35.56	8.81%	2,365,766
Apr 8, 2025	35.46	35.46	32.22	32.68	32.68	-5.36%	1,369,605
Apr 7, 2025	34.32	36.34	33.13	34.53	34.53	-2.65%	1,944,567
Apr 4, 2025	35.67	37.11	35.26	35.47	35.47	-3.51%	1,966,507
Apr 3, 2025	38.38	38.50	36.66	36.76	36.76	-8.15%	1,839,924
Apr 2, 2025	38.54	40.30	38.45	40.02	40.02	1.94%	1,427,734
Apr 1, 2025	37.96	39.47	37.76	39.26	39.26	4.17%	1,906,867
Mar 31, 2025	37.47	37.99	37.03	37.69	31.13	-0.82%	1,195,785
Mar 28, 2025	39.80	39.82	37.15	38.00	31.38	-5.20%	1,429,110
Mar 27, 2025	39.81	40.27	39.59	40.08	33.10	-0.22%	1,016,461
Mar 26, 2025	40.57	40.64	39.67	40.17	33.18	-0.91%	953,200
Mar 25, 2025	41.00	41.42	40.12	40.54	33.48	-1.16%	1,041,403
Mar 24, 2025	40.13	41.09	39.96	41.02	33.88	3.33%	1,452,673
Mar 21, 2025	40.16	40.38	39.23	39.70	32.79	-0.31%	2,530,383
Mar 20, 2025	39.55	40.84	39.35	39.82	32.89	0.54%	1,446,036
Mar 19, 2025	38.52	39.72	38.40	39.61	32.71	2.83%	1,290,429
Mar 18, 2025	38.47	38.94	38.17	38.52	31.81	-0.36%	1,233,851
Mar 17, 2025	37.20	38.79	37.16	38.66	31.93	5.74%	1,830,646
Mar 14, 2025	35.86	36.69	35.86	36.56	30.19	2.37%	1,181,328
Mar 13, 2025	36.04	36.45	35.59	35.71	29.49	-0.93%	1,651,669
Mar 12, 2025	36.20	36.40	35.57	36.05	29.77	0.36%	1,516,935
Mar 11, 2025	36.01	36.97	35.82	35.92	29.66	-0.41%	1,349,819
Mar 10, 2025	35.49	36.81	35.49	36.06	29.78	-0.30%	1,903,781
Mar 7, 2025	36.28	36.56	34.96	36.17	29.87	-0.32%	1,517,234
Mar 6, 2025	36.86	37.49	36.24	36.28	29.97	-2.40%	1,457,766
Mar 5, 2025	36.74	37.33	36.62	37.18	30.71	1.73%	1,445,592
Mar 4, 2025	36.91	37.16	35.89	36.55	30.18	-2.09%	1,724,742
Mar 3, 2025	38.03	38.72	37.29	37.33	30.83	-1.56%	1,280,575
Feb 28, 2025	37.97	38.40	37.46	37.92	31.32	-0.73%	1,481,653
Feb 27, 2025	37.04	38.76	36.92	38.20	31.55	2.74%	1,989,756
Feb 26, 2025	37.76	37.76	36.93	37.18	30.71	-1.09%	995,284
Feb 25, 2025	37.95	38.05	37.34	37.59	31.04	-0.91%	1,111,469
Feb 24, 2025	37.52	38.24	37.11	37.93	31.33	1.27%	1,700,114
Feb 21, 2025	38.18	38.29	36.97	37.46	30.94	-1.53%	1,320,664
Feb 20, 2025	38.11	38.42	37.86	38.04	31.42	-0.52%	891,522
Feb 19, 2025	38.14	38.59	37.88	38.24	31.58	-0.79%	1,248,916
Feb 18, 2025	38.87	38.97	38.01	38.54	31.83	-0.09%	2,060,112
Feb 14, 2025	39.55	39.79	38.45	38.57	31.86	-1.98%	2,477,941
Feb 13, 2025	36.33	39.42	36.32	39.35	32.50	10.55%	2,200,637
Feb 12, 2025	34.95	36.69	34.72	35.60	29.40	5.83%	3,375,974
Feb 11, 2025	33.57	34.33	33.56	33.63	27.78	-0.90%	1,546,530
Feb 10, 2025	34.53	34.53	33.86	33.94	28.03	-0.55%	851,614
Feb 7, 2025	34.81	34.81	33.91	34.13	28.19	-1.66%	816,614
Feb 6, 2025	35.03	35.35	34.40	34.70	28.66	-0.94%	631,410