IAC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.60	44.88	43.86	43.96	-	-1.43%	814,750
Apr 27, 2026	44.79	45.20	44.53	44.60	44.60	0.27%	1,080,275
Apr 24, 2026	43.94	44.55	43.30	44.48	44.48	1.21%	996,228
Apr 23, 2026	44.92	45.11	43.58	43.95	43.95	-1.57%	970,137
Apr 22, 2026	45.03	45.11	44.52	44.65	44.65	-0.27%	1,025,472
Apr 21, 2026	45.31	45.82	44.61	44.77	44.77	-0.95%	1,015,018
Apr 20, 2026	44.31	45.23	44.00	45.20	45.20	1.89%	1,144,930
Apr 17, 2026	43.80	44.48	43.31	44.36	44.36	2.00%	1,332,247
Apr 16, 2026	43.47	43.80	43.14	43.49	43.49	0.58%	1,124,158
Apr 15, 2026	41.83	43.42	41.83	43.24	43.24	3.32%	1,571,114
Apr 14, 2026	40.85	41.98	40.75	41.85	41.85	2.42%	776,598
Apr 13, 2026	40.71	40.98	40.24	40.86	40.86	0.02%	675,133
Apr 10, 2026	41.11	41.22	40.65	40.85	40.85	-0.05%	636,958
Apr 9, 2026	40.44	41.00	39.87	40.87	40.87	1.06%	948,654
Apr 8, 2026	41.20	41.46	40.42	40.44	40.44	0.45%	910,387
Apr 7, 2026	39.99	40.80	39.99	40.26	40.26	0.47%	600,708
Apr 6, 2026	39.29	40.53	39.29	40.07	40.07	0.68%	815,321
Apr 2, 2026	39.75	40.30	39.20	39.80	39.80	-0.43%	770,038
Apr 1, 2026	40.13	40.43	39.74	39.97	39.97	-0.15%	871,014
Mar 31, 2026	39.70	40.36	39.21	40.03	40.03	2.33%	831,842
Mar 30, 2026	39.08	39.97	38.18	39.12	39.12	0.69%	1,281,751
Mar 27, 2026	39.57	39.74	38.59	38.85	38.85	-2.58%	1,345,191
Mar 26, 2026	38.85	39.99	38.82	39.88	39.88	2.41%	1,423,194
Mar 25, 2026	39.00	39.50	38.31	38.94	38.94	0.36%	809,617
Mar 24, 2026	38.67	39.32	38.45	38.80	38.80	0.34%	910,748
Mar 23, 2026	38.08	39.12	37.89	38.67	38.67	2.87%	880,220
Mar 20, 2026	38.27	38.57	37.11	37.59	37.59	-2.19%	1,769,177
Mar 19, 2026	37.75	38.77	37.74	38.43	38.43	0.63%	839,708
Mar 18, 2026	38.20	38.83	38.13	38.19	38.19	-0.88%	795,711
Mar 17, 2026	37.86	38.94	37.86	38.53	38.53	1.99%	1,054,941
Mar 16, 2026	37.52	38.67	37.27	37.78	37.78	1.40%	1,571,679
Mar 13, 2026	37.50	37.86	37.07	37.26	37.26	-0.05%	772,547
Mar 12, 2026	37.41	37.82	37.14	37.28	37.28	-1.84%	1,115,374
Mar 11, 2026	37.35	38.15	36.94	37.98	37.98	1.52%	853,335
Mar 10, 2026	37.45	37.69	36.53	37.41	37.41	0.13%	755,785
Mar 9, 2026	37.23	37.55	35.97	37.36	37.36	-1.35%	1,147,308
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%	870,326
Mar 4, 2026	37.75	38.33	37.51	38.19	38.19	1.43%	1,329,861
Mar 3, 2026	37.15	38.11	36.61	37.65	37.65	0.78%	1,493,485
Mar 2, 2026	37.45	37.77	36.62	37.36	37.36	-2.51%	1,115,663
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%	1,352,476
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%	1,016,008
Feb 19, 2026	35.97	36.58	35.72	36.53	36.53	0.58%	985,307
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%	1,254,158
Feb 13, 2026	34.84	35.33	34.21	34.31	34.31	-1.55%	1,238,743
Feb 12, 2026	35.92	36.54	34.68	34.85	34.85	-2.41%	1,631,718
Feb 11, 2026	36.36	36.38	35.41	35.71	35.71	-2.08%	1,095,357
Feb 10, 2026	36.92	37.14	36.20	36.47	36.47	-0.14%	984,849
Feb 9, 2026	35.93	36.80	35.38	36.52	36.52	2.44%	1,369,872
Feb 6, 2026	35.60	36.07	34.68	35.65	35.65	1.57%	1,282,214
Feb 5, 2026	35.38	36.13	34.31	35.10	35.10	-1.65%	1,875,912
Feb 4, 2026	36.92	39.04	35.59	35.69	35.69	-3.02%	3,505,872
Feb 3, 2026	36.85	37.37	36.14	36.80	36.80	-0.59%	1,818,171
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%	2,012,462
Jan 29, 2026	38.57	38.57	37.04	37.63	37.63	-2.06%	1,555,691
Jan 28, 2026	39.45	39.67	38.39	38.42	38.42	-2.16%	886,607
Jan 27, 2026	39.88	39.96	39.09	39.27	39.27	-1.21%	570,101
Jan 26, 2026	39.64	39.98	39.28	39.75	39.75	0.73%	723,472
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