IAC Inc. (IAC)
NASDAQ: IAC · Real-Time Price · USD
36.76
+0.59 (1.63%)
At close: Dec 5, 2025, 4:00 PM EST
36.41
-0.35 (-0.95%)
After-hours: Dec 5, 2025, 7:14 PM EST
IAC Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.15 | 36.78 | 36.13 | 36.76 | 36.76 | 1.63% | 1,244,720 |
| Dec 4, 2025 | 36.75 | 36.93 | 35.95 | 36.17 | 36.17 | -1.31% | 958,106 |
| Dec 3, 2025 | 36.00 | 36.78 | 35.92 | 36.65 | 36.65 | 1.50% | 934,113 |
| Dec 2, 2025 | 35.70 | 36.27 | 35.10 | 36.11 | 36.11 | 1.15% | 1,026,022 |
| Dec 1, 2025 | 34.61 | 35.90 | 34.50 | 35.70 | 35.70 | 1.80% | 999,551 |
| Nov 28, 2025 | 34.80 | 35.13 | 34.73 | 35.07 | 35.07 | 1.30% | 851,606 |
| Nov 26, 2025 | 34.24 | 34.98 | 34.24 | 34.62 | 34.62 | 0.73% | 1,302,596 |
| Nov 25, 2025 | 33.48 | 34.61 | 33.48 | 34.37 | 34.37 | 3.46% | 1,189,646 |
| Nov 24, 2025 | 32.80 | 33.55 | 32.59 | 33.22 | 33.22 | 1.59% | 1,116,984 |
| Nov 21, 2025 | 31.76 | 33.22 | 31.42 | 32.70 | 32.70 | 3.74% | 1,316,804 |
| Nov 20, 2025 | 31.55 | 32.97 | 31.46 | 31.52 | 31.52 | -1.47% | 1,199,566 |
| Nov 19, 2025 | 32.60 | 32.75 | 31.89 | 31.99 | 31.99 | -2.20% | 842,663 |
| Nov 18, 2025 | 32.32 | 32.96 | 32.00 | 32.71 | 32.71 | 0.18% | 769,429 |
| Nov 17, 2025 | 33.29 | 33.29 | 32.48 | 32.65 | 32.65 | -1.72% | 1,724,072 |
| Nov 14, 2025 | 33.55 | 33.62 | 32.95 | 33.22 | 33.22 | -1.92% | 1,236,917 |
| Nov 13, 2025 | 34.02 | 34.34 | 33.77 | 33.87 | 33.87 | -0.79% | 985,517 |
| Nov 12, 2025 | 33.81 | 34.50 | 33.71 | 34.14 | 34.14 | 0.98% | 1,257,218 |
| Nov 11, 2025 | 33.95 | 34.50 | 33.76 | 33.81 | 33.81 | -0.59% | 1,029,393 |
| Nov 10, 2025 | 33.68 | 34.20 | 33.25 | 34.01 | 34.01 | 2.35% | 1,005,332 |
| Nov 7, 2025 | 32.88 | 33.63 | 32.69 | 33.23 | 33.23 | 0.27% | 1,352,143 |
| Nov 6, 2025 | 33.02 | 34.43 | 33.02 | 33.14 | 33.14 | 0.39% | 2,041,838 |
| Nov 5, 2025 | 31.90 | 33.25 | 31.77 | 33.01 | 33.01 | 3.16% | 1,809,176 |
| Nov 4, 2025 | 31.50 | 32.47 | 29.56 | 32.00 | 32.00 | -1.72% | 4,712,404 |
| Nov 3, 2025 | 32.11 | 32.61 | 31.73 | 32.56 | 32.56 | 1.06% | 1,595,151 |
| Oct 31, 2025 | 31.97 | 32.39 | 31.73 | 32.22 | 32.22 | 1.26% | 1,617,980 |
| Oct 30, 2025 | 31.34 | 32.10 | 31.30 | 31.82 | 31.82 | 0.25% | 1,434,607 |
| Oct 29, 2025 | 32.71 | 32.77 | 31.58 | 31.74 | 31.74 | -3.41% | 1,414,048 |
| Oct 28, 2025 | 33.54 | 33.57 | 32.83 | 32.86 | 32.86 | -2.35% | 897,908 |
| Oct 27, 2025 | 34.07 | 34.33 | 33.64 | 33.65 | 33.65 | -0.85% | 1,151,608 |
| Oct 24, 2025 | 34.08 | 34.16 | 33.81 | 33.94 | 33.94 | 0.30% | 713,907 |
| Oct 23, 2025 | 33.67 | 34.07 | 33.50 | 33.84 | 33.84 | 0.50% | 957,539 |
| Oct 22, 2025 | 33.78 | 34.20 | 33.63 | 33.67 | 33.67 | -0.85% | 993,638 |
| Oct 21, 2025 | 33.22 | 34.23 | 33.16 | 33.96 | 33.96 | 1.86% | 1,263,863 |
| Oct 20, 2025 | 33.15 | 33.47 | 32.91 | 33.34 | 33.34 | 1.86% | 547,458 |
| Oct 17, 2025 | 32.55 | 33.00 | 32.45 | 32.73 | 32.73 | -0.37% | 751,912 |
| Oct 16, 2025 | 33.59 | 33.81 | 32.51 | 32.85 | 32.85 | -1.32% | 889,603 |
| Oct 15, 2025 | 33.58 | 33.69 | 33.07 | 33.29 | 33.29 | -0.03% | 709,930 |
| Oct 14, 2025 | 32.40 | 33.51 | 32.27 | 33.30 | 33.30 | 1.34% | 668,006 |
| Oct 13, 2025 | 32.63 | 32.89 | 32.18 | 32.86 | 32.86 | 2.21% | 735,695 |
| Oct 10, 2025 | 33.45 | 33.59 | 32.06 | 32.15 | 32.15 | -3.77% | 1,198,093 |
| Oct 9, 2025 | 33.58 | 33.66 | 33.16 | 33.41 | 33.41 | 0.24% | 752,430 |
| Oct 8, 2025 | 33.66 | 33.74 | 33.27 | 33.33 | 33.33 | -0.42% | 717,892 |
| Oct 7, 2025 | 34.17 | 34.22 | 33.44 | 33.47 | 33.47 | -2.19% | 1,034,783 |
| Oct 6, 2025 | 34.60 | 34.61 | 34.05 | 34.22 | 34.22 | -1.07% | 660,034 |
| Oct 3, 2025 | 34.52 | 35.22 | 34.39 | 34.59 | 34.59 | 0.58% | 1,546,086 |
| Oct 2, 2025 | 34.39 | 34.49 | 33.94 | 34.39 | 34.39 | 0.61% | 1,320,443 |
| Oct 1, 2025 | 33.93 | 34.55 | 33.89 | 34.18 | 34.18 | 0.32% | 1,538,890 |
| Sep 30, 2025 | 35.05 | 35.37 | 33.84 | 34.07 | 34.07 | -3.07% | 1,331,058 |
| Sep 29, 2025 | 35.58 | 35.58 | 34.92 | 35.15 | 35.15 | 0.31% | 1,582,779 |
| Sep 26, 2025 | 34.46 | 35.52 | 34.46 | 35.04 | 35.04 | 1.86% | 1,323,637 |
| Sep 25, 2025 | 34.20 | 34.59 | 33.96 | 34.40 | 34.40 | -0.64% | 1,155,314 |
| Sep 24, 2025 | 34.72 | 35.12 | 34.38 | 34.62 | 34.62 | -0.52% | 1,111,585 |
| Sep 23, 2025 | 35.39 | 35.61 | 34.66 | 34.80 | 34.80 | -1.28% | 1,324,721 |
| Sep 22, 2025 | 36.33 | 36.48 | 34.92 | 35.25 | 35.25 | -2.70% | 1,867,857 |
| Sep 19, 2025 | 38.05 | 38.05 | 36.20 | 36.23 | 36.23 | -4.66% | 2,015,053 |
| Sep 18, 2025 | 37.25 | 38.09 | 36.84 | 38.00 | 38.00 | 2.76% | 1,412,533 |
| Sep 17, 2025 | 36.89 | 37.70 | 36.68 | 36.98 | 36.98 | 0.87% | 1,714,259 |
| Sep 16, 2025 | 36.18 | 36.68 | 36.00 | 36.66 | 36.66 | 1.64% | 1,035,968 |
| Sep 15, 2025 | 36.23 | 36.47 | 35.91 | 36.07 | 36.07 | - | 913,013 |
| Sep 12, 2025 | 36.67 | 36.75 | 36.00 | 36.07 | 36.07 | -1.85% | 1,042,567 |
| Sep 11, 2025 | 36.00 | 36.84 | 35.77 | 36.75 | 36.75 | 2.25% | 1,294,688 |
| Sep 10, 2025 | 35.87 | 36.37 | 35.13 | 35.94 | 35.94 | -0.08% | 1,420,322 |
| Sep 9, 2025 | 36.49 | 36.53 | 35.82 | 35.97 | 35.97 | -1.43% | 1,541,751 |
| Sep 8, 2025 | 37.31 | 37.38 | 36.13 | 36.49 | 36.49 | -1.88% | 980,967 |
| Sep 5, 2025 | 36.94 | 38.05 | 36.79 | 37.19 | 37.19 | 1.09% | 1,613,994 |
| Sep 4, 2025 | 36.11 | 36.79 | 35.71 | 36.79 | 36.79 | 1.38% | 1,601,510 |
| Sep 3, 2025 | 36.75 | 37.25 | 36.19 | 36.29 | 36.29 | -0.79% | 912,750 |
| Sep 2, 2025 | 36.02 | 36.61 | 35.72 | 36.58 | 36.58 | -0.11% | 1,204,956 |
| Aug 29, 2025 | 36.67 | 36.89 | 36.48 | 36.62 | 36.62 | -0.25% | 775,075 |
| Aug 28, 2025 | 37.00 | 37.10 | 36.39 | 36.71 | 36.71 | -0.14% | 790,958 |
| Aug 27, 2025 | 35.93 | 36.79 | 35.68 | 36.76 | 36.76 | 2.20% | 1,129,010 |
| Aug 26, 2025 | 35.66 | 36.22 | 35.00 | 35.97 | 35.97 | 0.76% | 1,191,505 |
| Aug 25, 2025 | 36.33 | 36.59 | 35.61 | 35.70 | 35.70 | -2.00% | 980,160 |
| Aug 22, 2025 | 35.80 | 36.86 | 35.64 | 36.43 | 36.43 | 3.03% | 2,253,980 |
| Aug 21, 2025 | 34.97 | 35.42 | 34.70 | 35.36 | 35.36 | 0.17% | 705,163 |
| Aug 20, 2025 | 35.44 | 35.49 | 34.92 | 35.30 | 35.30 | -0.81% | 870,143 |
| Aug 19, 2025 | 35.49 | 35.72 | 35.40 | 35.59 | 35.59 | 0.99% | 1,140,983 |
| Aug 18, 2025 | 35.26 | 35.60 | 35.06 | 35.24 | 35.24 | -0.62% | 1,432,451 |
| Aug 15, 2025 | 35.32 | 35.99 | 35.13 | 35.46 | 35.46 | 0.91% | 1,288,864 |
| Aug 14, 2025 | 35.21 | 35.50 | 35.04 | 35.14 | 35.14 | -1.35% | 1,017,668 |
| Aug 13, 2025 | 34.03 | 35.72 | 34.03 | 35.62 | 35.62 | 4.92% | 1,084,598 |
| Aug 12, 2025 | 34.26 | 34.66 | 33.79 | 33.95 | 33.95 | -0.35% | 1,206,382 |
| Aug 11, 2025 | 34.19 | 34.60 | 33.73 | 34.07 | 34.07 | -0.29% | 1,529,692 |
| Aug 8, 2025 | 34.82 | 34.90 | 34.02 | 34.17 | 34.17 | -2.33% | 1,591,347 |
| Aug 7, 2025 | 35.18 | 35.84 | 34.59 | 34.99 | 34.99 | 0.75% | 2,714,879 |
| Aug 6, 2025 | 34.11 | 34.82 | 33.25 | 34.73 | 34.73 | 1.00% | 2,489,837 |
| Aug 5, 2025 | 37.00 | 37.01 | 32.08 | 34.38 | 34.38 | -13.01% | 7,221,456 |
| Aug 4, 2025 | 39.06 | 39.56 | 38.78 | 39.52 | 39.52 | 1.78% | 1,572,435 |
| 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 |