IAC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	48.52	48.54	45.28	46.32	46.32	-5.20%	1,172,363
Mar 27, 2025	48.53	49.09	48.26	48.86	48.86	-0.22%	833,849
Mar 26, 2025	49.45	49.54	48.36	48.97	48.97	-0.91%	781,953
Mar 25, 2025	49.98	50.49	48.90	49.42	49.42	-1.16%	854,310
Mar 24, 2025	48.92	50.09	48.71	50.00	50.00	3.33%	1,191,693
Mar 21, 2025	48.96	49.22	47.82	48.39	48.39	-0.31%	2,075,786
Mar 20, 2025	48.21	49.78	47.97	48.54	48.54	0.54%	1,186,248
Mar 19, 2025	46.95	48.42	46.81	48.28	48.28	2.83%	1,058,597
Mar 18, 2025	46.90	47.47	46.53	46.95	46.95	-0.36%	1,012,183
Mar 17, 2025	45.35	47.29	45.30	47.12	47.12	5.75%	1,501,761
Mar 14, 2025	43.71	44.73	43.71	44.56	44.56	2.37%	969,096
Mar 13, 2025	43.93	44.43	43.38	43.53	43.53	-0.93%	1,354,938
Mar 12, 2025	44.13	44.37	43.36	43.94	43.94	0.37%	1,244,410
Mar 11, 2025	43.89	45.06	43.67	43.78	43.78	-0.41%	1,107,317
Mar 10, 2025	43.26	44.87	43.26	43.96	43.96	-0.29%	1,561,757
Mar 7, 2025	44.22	44.56	42.61	44.09	44.09	-0.32%	1,244,655
Mar 6, 2025	44.93	45.70	44.18	44.23	44.23	-2.41%	1,195,871
Mar 5, 2025	44.79	45.50	44.64	45.32	45.32	1.73%	1,185,884
Mar 4, 2025	44.99	45.30	43.75	44.55	44.55	-2.09%	1,414,883
Mar 3, 2025	46.36	47.21	45.45	45.50	45.50	-1.56%	1,050,513
Feb 28, 2025	46.28	46.81	45.66	46.22	46.22	-0.73%	1,215,466
Feb 27, 2025	45.15	47.25	45.00	46.56	46.56	2.74%	1,632,286
Feb 26, 2025	46.03	46.03	45.02	45.32	45.32	-1.09%	816,476
Feb 25, 2025	46.26	46.38	45.52	45.82	45.82	-0.91%	911,788
Feb 24, 2025	45.74	46.62	45.24	46.24	46.24	1.27%	1,394,680
Feb 21, 2025	46.54	46.67	45.06	45.66	45.66	-1.53%	1,083,400
Feb 20, 2025	46.46	46.84	46.16	46.37	46.37	-0.51%	731,356
Feb 19, 2025	46.49	47.04	46.18	46.61	46.61	-0.79%	1,024,542
Feb 18, 2025	47.38	47.50	46.33	46.98	46.98	-0.09%	1,690,002
Feb 14, 2025	48.21	48.50	46.88	47.02	47.02	-1.98%	2,032,766
Feb 13, 2025	44.28	48.05	44.27	47.97	47.97	10.56%	1,805,281
Feb 12, 2025	42.60	44.73	42.33	43.39	43.39	5.83%	2,769,462
Feb 11, 2025	40.92	41.85	40.91	41.00	41.00	-0.89%	1,268,688
Feb 10, 2025	42.09	42.09	41.28	41.37	41.37	-0.55%	698,617
Feb 7, 2025	42.43	42.43	41.34	41.60	41.60	-1.65%	669,905
Feb 6, 2025	42.70	43.09	41.94	42.30	42.30	-0.94%	517,974
Feb 5, 2025	43.00	43.37	42.50	42.70	42.70	-1.36%	580,842
Feb 4, 2025	41.83	43.46	41.74	43.29	43.29	4.26%	609,419
Feb 3, 2025	41.75	42.13	40.86	41.52	41.52	-1.91%	480,179
Jan 31, 2025	42.56	43.23	42.06	42.33	42.33	0.02%	431,859
Jan 30, 2025	43.21	43.21	42.27	42.32	42.32	-0.98%	993,224
Jan 29, 2025	42.88	43.08	42.50	42.74	42.74	0.19%	383,071
Jan 28, 2025	43.31	43.45	42.45	42.66	42.66	-1.25%	506,721
Jan 27, 2025	42.17	43.83	42.16	43.20	43.20	1.43%	619,113
Jan 24, 2025	41.45	42.72	41.38	42.59	42.59	1.74%	613,788
Jan 23, 2025	41.30	41.92	41.00	41.86	41.86	0.82%	485,523
Jan 22, 2025	42.30	42.49	41.52	41.52	41.52	-1.77%	571,643
Jan 21, 2025	42.78	42.99	41.88	42.27	42.27	-0.07%	720,875
Jan 17, 2025	43.57	43.70	42.13	42.30	42.30	-1.28%	731,828
Jan 16, 2025	42.36	43.14	42.25	42.85	42.85	0.59%	793,853