IAC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.32	38.75	37.65	37.87	37.87	-2.26%	942,343
Mar 5, 2026	37.97	38.92	37.97	38.75	38.75	1.45%	870,304
Mar 4, 2026	37.75	38.33	37.51	38.19	38.19	1.43%	1,329,840
Mar 3, 2026	37.15	38.11	36.61	37.65	37.65	0.78%	1,492,810
Mar 2, 2026	37.45	37.77	36.62	37.36	37.36	-2.51%	1,099,660
Feb 27, 2026	37.55	38.34	37.44	38.32	38.32	1.03%	1,001,570
Feb 26, 2026	36.69	38.15	36.69	37.93	37.93	2.22%	1,352,324
Feb 25, 2026	36.00	37.14	35.78	37.11	37.11	3.70%	960,434
Feb 24, 2026	34.98	35.90	34.91	35.78	35.78	1.65%	870,506
Feb 23, 2026	37.16	37.57	34.96	35.20	35.20	-5.88%	1,464,408
Feb 20, 2026	35.88	37.74	35.88	37.40	37.40	2.38%	995,157
Feb 19, 2026	35.97	36.58	35.72	36.53	36.53	0.58%	974,651
Feb 18, 2026	34.20	36.47	34.16	36.32	36.32	5.98%	1,069,000
Feb 17, 2026	34.07	34.67	33.21	34.27	34.27	-0.12%	1,238,631
Feb 13, 2026	34.84	35.33	34.21	34.31	34.31	-1.55%	1,238,716
Feb 12, 2026	35.92	36.54	34.68	34.85	34.85	-2.41%	1,631,660
Feb 11, 2026	36.36	36.38	35.41	35.71	35.71	-2.08%	1,095,275
Feb 10, 2026	36.92	37.14	36.20	36.47	36.47	-0.14%	979,072
Feb 9, 2026	35.93	36.80	35.38	36.52	36.52	2.44%	1,369,863
Feb 6, 2026	35.60	36.07	34.68	35.65	35.65	1.57%	1,268,781
Feb 5, 2026	35.38	36.13	34.31	35.10	35.10	-1.65%	1,862,404
Feb 4, 2026	36.92	39.04	35.59	35.69	35.69	-3.02%	3,505,847
Feb 3, 2026	36.85	37.37	36.14	36.80	36.80	-0.59%	1,811,123
Feb 2, 2026	36.58	37.74	36.58	37.02	37.02	0.19%	1,364,348
Jan 30, 2026	37.10	37.59	35.81	36.95	36.95	-1.81%	1,961,335
Jan 29, 2026	38.57	38.57	37.04	37.63	37.63	-2.06%	1,555,610
Jan 28, 2026	39.45	39.67	38.39	38.42	38.42	-2.16%	886,467
Jan 27, 2026	39.88	39.96	39.09	39.27	39.27	-1.21%	570,098
Jan 26, 2026	39.64	39.98	39.28	39.75	39.75	0.73%	723,434
Jan 23, 2026	39.74	40.14	39.34	39.46	39.46	-0.98%	517,676
Jan 22, 2026	39.89	40.52	39.52	39.85	39.85	0.56%	767,593
Jan 21, 2026	39.11	39.68	38.69	39.63	39.63	1.96%	746,049
Jan 20, 2026	38.70	39.38	38.39	38.87	38.87	-1.62%	919,704
Jan 16, 2026	40.44	40.63	39.45	39.51	39.51	-2.64%	737,697
Jan 15, 2026	39.90	40.65	39.73	40.58	40.58	2.37%	844,017
Jan 14, 2026	40.19	40.28	39.37	39.64	39.64	-1.39%	610,902
Jan 13, 2026	39.67	40.22	39.40	40.20	40.20	1.41%	719,572
Jan 12, 2026	38.97	39.81	38.91	39.64	39.64	0.58%	679,469
Jan 9, 2026	39.20	39.57	38.64	39.41	39.41	0.56%	856,071
Jan 8, 2026	38.58	39.78	38.21	39.19	39.19	1.58%	755,881
Jan 7, 2026	39.56	39.57	38.19	38.58	38.58	-2.50%	938,930
Jan 6, 2026	38.79	39.69	38.70	39.57	39.57	1.70%	763,294
Jan 5, 2026	39.01	39.75	38.87	38.91	38.91	-0.33%	867,938
Jan 2, 2026	39.27	39.48	38.63	39.04	39.04	-0.15%	928,020
Dec 31, 2025	39.50	39.79	39.01	39.10	39.10	-1.24%	838,849
Dec 30, 2025	39.99	40.24	39.58	39.59	39.59	-1.12%	830,033
Dec 29, 2025	39.90	40.16	39.73	40.04	40.04	-0.15%	717,927
Dec 26, 2025	39.69	40.13	39.56	40.10	40.10	0.83%	768,962
Dec 24, 2025	39.92	39.97	39.61	39.77	39.77	-0.38%	376,920
Dec 23, 2025	40.01	40.10	39.68	39.92	39.92	-0.65%	872,561
Dec 22, 2025	40.09	40.55	39.96	40.18	40.18	0.30%	1,296,936
Dec 19, 2025	39.33	40.30	39.20	40.06	40.06	1.49%	2,222,093
Dec 18, 2025	39.27	39.94	39.06	39.47	39.47	0.97%	1,371,880
Dec 17, 2025	38.69	39.13	38.48	39.09	39.09	1.06%	1,280,533
Dec 16, 2025	38.12	38.76	38.07	38.68	38.68	1.71%	1,385,542
Dec 15, 2025	38.04	38.21	37.06	38.03	38.03	-1.50%	1,560,282
Dec 12, 2025	38.58	38.81	38.45	38.61	38.61	1.21%	818,952
Dec 11, 2025	37.83	38.32	37.69	38.15	38.15	0.85%	709,993
Dec 10, 2025	36.87	38.06	36.87	37.83	37.83	2.51%	1,091,319
Dec 9, 2025	36.46	37.41	36.46	36.91	36.91	0.53%	854,393
Dec 8, 2025	36.80	37.27	36.61	36.71	36.71	-0.14%	894,226
Dec 5, 2025	36.15	36.78	36.13	36.76	36.76	1.63%	1,244,762
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%	934,118
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%	999,552
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