IAC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2024	51.56	51.80	51.09	51.48	51.48	-0.39%	417,896
Oct 4, 2024	51.66	51.99	51.44	51.68	51.68	1.17%	311,672
Oct 3, 2024	51.08	51.49	50.69	51.08	51.08	-1.31%	277,890
Oct 2, 2024	51.58	52.39	51.54	51.76	51.76	0.19%	409,587
Oct 1, 2024	53.54	53.59	51.08	51.66	51.66	-4.01%	546,257
Sep 30, 2024	54.42	54.95	53.63	53.82	53.82	-1.61%	475,270
Sep 27, 2024	55.14	55.40	54.35	54.70	54.70	0.05%	805,430
Sep 26, 2024	53.64	54.72	53.51	54.67	54.67	3.13%	501,427
Sep 25, 2024	53.93	54.16	52.97	53.01	53.01	-1.91%	533,497
Sep 24, 2024	54.20	54.63	53.93	54.04	54.04	-0.06%	529,635
Sep 23, 2024	54.56	54.64	54.05	54.07	54.07	-0.53%	399,116
Sep 20, 2024	54.30	54.43	53.72	54.36	54.36	-0.53%	722,135
Sep 19, 2024	54.92	55.04	54.04	54.65	54.65	1.11%	518,977
Sep 18, 2024	53.58	54.68	53.43	54.05	54.05	1.08%	528,551
Sep 17, 2024	53.22	53.93	53.17	53.47	53.47	1.10%	382,165
Sep 16, 2024	52.41	52.95	52.11	52.89	52.89	1.24%	428,348
Sep 13, 2024	51.63	52.77	51.63	52.24	52.24	1.83%	370,417
Sep 12, 2024	50.69	51.67	50.46	51.30	51.30	1.64%	312,939
Sep 11, 2024	49.06	50.54	48.99	50.47	50.47	2.52%	602,827
Sep 10, 2024	50.39	50.39	49.22	49.23	49.23	-1.97%	462,190
Sep 9, 2024	50.38	50.90	50.04	50.22	50.22	-0.16%	532,256
Sep 6, 2024	51.34	51.75	50.04	50.30	50.30	-2.58%	441,613
Sep 5, 2024	51.73	52.62	51.50	51.63	51.63	-0.23%	444,558
Sep 4, 2024	51.08	52.36	51.03	51.75	51.75	0.80%	355,077
Sep 3, 2024	52.15	52.73	51.09	51.34	51.34	-2.73%	449,166
Aug 30, 2024	52.47	52.83	51.81	52.78	52.78	1.11%	483,524
Aug 29, 2024	51.63	52.79	51.48	52.20	52.20	1.77%	358,350
Aug 28, 2024	51.84	51.93	50.95	51.29	51.29	-1.42%	365,871
Aug 27, 2024	52.00	52.15	51.72	52.03	52.03	0.04%	280,742
Aug 26, 2024	52.45	52.45	51.92	52.01	52.01	0.10%	421,375
Aug 23, 2024	51.55	52.25	51.26	51.96	51.96	1.31%	443,770
Aug 22, 2024	51.51	51.73	50.92	51.29	51.29	-0.10%	901,778
Aug 21, 2024	51.33	51.39	50.83	51.34	51.34	0.29%	528,067
Aug 20, 2024	51.70	52.05	51.10	51.19	51.19	-1.27%	337,047
Aug 19, 2024	51.19	52.06	51.19	51.85	51.85	1.71%	552,830
Aug 16, 2024	50.69	51.56	50.69	50.98	50.98	-0.23%	398,848
Aug 15, 2024	51.24	51.93	50.93	51.10	51.10	1.11%	339,606
Aug 14, 2024	50.77	51.37	49.91	50.54	50.54	-0.34%	333,288
Aug 13, 2024	50.13	51.12	49.77	50.71	50.71	2.16%	489,463
Aug 12, 2024	49.58	49.87	48.28	49.64	49.64	0.10%	458,173
Aug 9, 2024	49.49	49.69	48.31	49.59	49.59	-0.12%	583,492
Aug 8, 2024	48.80	50.18	47.25	49.65	49.65	2.22%	758,901
Aug 7, 2024	47.31	50.43	46.84	48.57	48.57	6.51%	1,045,749
Aug 6, 2024	45.31	45.89	44.96	45.60	45.60	1.06%	672,215
Aug 5, 2024	44.31	45.84	43.51	45.12	45.12	-3.96%	994,243
Aug 2, 2024	48.16	48.76	46.78	46.98	46.98	-4.99%	827,326
Aug 1, 2024	52.81	53.11	48.54	49.45	49.45	-6.36%	928,152
Jul 31, 2024	52.37	54.17	51.52	52.81	52.81	1.30%	686,301
Jul 30, 2024	52.00	52.79	51.81	52.13	52.13	0.71%	271,853
Jul 29, 2024	51.60	52.25	51.36	51.76	51.76	0.62%	354,657
Jul 26, 2024	51.12	51.62	50.71	51.44	51.44	1.58%	290,111
Jul 25, 2024	50.82	51.80	50.36	50.64	50.64	-0.61%	350,372
Jul 24, 2024	52.00	52.39	50.79	50.95	50.95	-2.90%	345,100
Jul 23, 2024	52.54	53.30	52.41	52.47	52.47	-0.46%	454,737
Jul 22, 2024	51.86	52.88	51.04	52.71	52.71	2.03%	626,316
Jul 19, 2024	50.40	51.81	50.17	51.66	51.66	2.26%	640,642
Jul 18, 2024	50.34	51.40	50.26	50.52	50.52	0.32%	776,303
Jul 17, 2024	49.84	50.95	49.80	50.36	50.36	0.15%	538,791
Jul 16, 2024	49.50	50.50	49.40	50.29	50.29	2.39%	558,332
Jul 15, 2024	48.56	49.21	48.24	49.11	49.11	0.90%	555,994
Jul 12, 2024	49.01	49.30	48.50	48.67	48.67	-0.37%	424,080
Jul 11, 2024	48.36	49.04	48.16	48.85	48.85	2.76%	433,668
Jul 10, 2024	48.37	48.55	46.89	47.54	47.54	-1.45%	569,232
Jul 9, 2024	47.07	49.09	46.77	48.24	48.24	3.36%	718,253
Jul 8, 2024	46.74	46.77	46.11	46.67	46.67	0.56%	753,955
Jul 5, 2024	46.34	46.75	45.76	46.41	46.41	-0.06%	997,914
Jul 3, 2024	45.83	46.69	45.83	46.44	46.44	1.33%	611,738
Jul 2, 2024	46.05	46.48	45.60	45.83	45.83	-0.17%	579,464
Jul 1, 2024	46.90	47.30	45.81	45.91	45.91	-2.01%	586,334
Jun 28, 2024	47.02	47.24	46.46	46.85	46.85	0.21%	1,232,462
Jun 27, 2024	46.53	47.04	46.36	46.75	46.75	0.84%	601,134
Jun 26, 2024	46.09	46.87	46.09	46.36	46.36	-0.49%	674,457
Jun 25, 2024	46.84	46.84	46.05	46.59	46.59	-0.60%	714,814
Jun 24, 2024	47.28	47.71	46.70	46.87	46.87	-0.68%	503,089
Jun 21, 2024	46.43	47.26	46.21	47.19	47.19	1.31%	1,251,720
Jun 20, 2024	45.76	46.79	45.76	46.58	46.58	1.19%	605,212
Jun 18, 2024	47.11	47.38	45.73	46.03	46.03	-2.38%	1,025,118
Jun 17, 2024	47.74	47.90	46.68	47.15	47.15	-1.36%	613,215
Jun 14, 2024	48.31	48.82	47.56	47.80	47.80	-1.63%	337,445
Jun 13, 2024	49.76	49.98	48.57	48.59	48.59	-2.37%	331,760
Jun 12, 2024	50.13	51.11	49.30	49.77	49.77	2.16%	444,015
Jun 11, 2024	48.98	49.35	48.50	48.72	48.72	-1.52%	387,810
Jun 10, 2024	49.47	49.60	48.75	49.47	49.47	-0.92%	573,387
Jun 7, 2024	49.44	50.14	49.41	49.93	49.93	-0.28%	331,771
Jun 6, 2024	49.35	50.59	49.21	50.07	50.07	0.66%	393,231
Jun 5, 2024	48.83	49.87	48.10	49.74	49.74	2.58%	501,769
Jun 4, 2024	49.70	50.10	48.42	48.49	48.49	-2.53%	522,565
Jun 3, 2024	50.34	50.87	49.41	49.75	49.75	-0.08%	473,491
May 31, 2024	48.97	49.91	48.85	49.79	49.79	1.86%	650,236
May 30, 2024	48.70	48.92	48.32	48.88	48.88	0.99%	424,412
May 29, 2024	48.91	48.95	48.22	48.40	48.40	-2.69%	485,327
May 28, 2024	49.78	50.62	49.63	49.74	49.74	-0.12%	462,075
May 24, 2024	49.50	50.15	49.10	49.80	49.80	0.69%	445,021
May 23, 2024	50.36	50.85	49.09	49.46	49.46	-1.85%	559,015
May 22, 2024	50.83	51.21	50.33	50.39	50.39	-1.33%	768,368
May 21, 2024	53.41	53.56	51.01	51.07	51.07	-4.35%	902,432
May 20, 2024	55.01	55.49	52.78	53.39	53.39	-3.23%	1,109,323
May 17, 2024	56.92	57.16	54.77	55.17	55.17	-3.24%	1,014,771
May 16, 2024	57.46	57.60	56.52	57.02	57.02	-0.75%	523,497
May 15, 2024	58.27	58.29	56.74	57.45	57.45	-0.36%	642,522