IAC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	37.36	37.63	36.96	37.04	37.04	-1.23%	766,652
May 19, 2025	37.11	37.79	36.85	37.50	37.50	-0.79%	978,129
May 16, 2025	38.12	38.23	37.74	37.80	37.80	-0.24%	1,049,771
May 15, 2025	38.71	38.85	37.50	37.89	37.89	-2.57%	1,093,339
May 14, 2025	38.85	39.51	38.70	38.89	38.89	0.31%	1,187,620
May 13, 2025	39.49	39.94	38.73	38.77	38.77	-1.45%	1,364,351
May 12, 2025	38.53	39.39	37.96	39.34	39.34	6.27%	1,880,616
May 9, 2025	37.11	37.75	36.71	37.02	37.02	0.68%	1,617,634
May 8, 2025	35.36	37.25	35.22	36.77	36.77	4.11%	1,872,712
May 7, 2025	34.87	35.64	34.67	35.32	35.32	3.61%	1,658,870
May 6, 2025	33.35	35.09	33.11	34.09	34.09	-3.56%	1,671,104
May 5, 2025	34.64	36.16	34.55	35.35	35.35	0.11%	1,023,087
May 2, 2025	35.81	36.24	35.16	35.31	35.31	-0.37%	668,257
May 1, 2025	35.40	35.87	35.18	35.44	35.44	1.43%	777,505
Apr 30, 2025	35.00	35.13	34.22	34.94	34.94	-2.37%	984,056