IAC Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2025	35.46	35.99	35.18	35.79	35.79	0.93%	820,066
Apr 28, 2025	35.82	36.29	35.12	35.46	35.46	-0.25%	947,168
Apr 25, 2025	35.28	35.75	34.95	35.55	35.55	1.08%	673,423
Apr 24, 2025	34.19	35.22	34.19	35.17	35.17	2.93%	590,227
Apr 23, 2025	34.70	35.41	33.91	34.17	34.17	1.85%	699,825
Apr 22, 2025	33.21	33.88	33.09	33.55	33.55	1.98%	1,253,772
Apr 21, 2025	32.87	32.94	32.26	32.90	32.90	-0.36%	760,944
Apr 17, 2025	32.77	33.35	32.66	33.02	33.02	0.82%	826,162
Apr 16, 2025	33.15	33.76	32.18	32.75	32.75	-3.02%	964,217
Apr 15, 2025	33.36	34.00	33.28	33.77	33.77	-0.24%	1,027,222
Apr 14, 2025	34.77	34.93	33.81	33.85	33.85	-0.99%	1,267,030
Apr 11, 2025	34.41	34.94	33.72	34.19	34.19	-0.38%	1,182,010
Apr 10, 2025	35.56	35.64	33.70	34.32	34.32	-3.49%	1,528,467
Apr 9, 2025	32.32	35.79	32.05	35.56	35.56	8.81%	2,365,766
Apr 8, 2025	35.46	35.46	32.22	32.68	32.68	-5.36%	1,369,605
Apr 7, 2025	34.32	36.34	33.13	34.53	34.53	-2.65%	1,944,567
Apr 4, 2025	35.67	37.11	35.26	35.47	35.47	-3.51%	1,966,507
Apr 3, 2025	38.38	38.50	36.66	36.76	36.76	-8.15%	1,839,924
Apr 2, 2025	38.54	40.30	38.45	40.02	40.02	1.94%	1,427,734
Apr 1, 2025	37.96	39.47	37.76	39.26	39.26	4.17%	1,906,867
Mar 31, 2025	37.47	37.99	37.03	37.69	31.13	-0.82%	1,195,785
Mar 28, 2025	39.80	39.82	37.15	38.00	31.38	-5.20%	1,429,110
Mar 27, 2025	39.81	40.27	39.59	40.08	33.10	-0.22%	1,016,461
Mar 26, 2025	40.57	40.64	39.67	40.17	33.18	-0.91%	953,200
Mar 25, 2025	41.00	41.42	40.12	40.54	33.48	-1.16%	1,041,403
Mar 24, 2025	40.13	41.09	39.96	41.02	33.88	3.33%	1,452,673
Mar 21, 2025	40.16	40.38	39.23	39.70	32.79	-0.31%	2,530,383
Mar 20, 2025	39.55	40.84	39.35	39.82	32.89	0.54%	1,446,036
Mar 19, 2025	38.52	39.72	38.40	39.61	32.71	2.83%	1,290,429
Mar 18, 2025	38.47	38.94	38.17	38.52	31.81	-0.36%	1,233,851
Mar 17, 2025	37.20	38.79	37.16	38.66	31.93	5.74%	1,830,646
Mar 14, 2025	35.86	36.69	35.86	36.56	30.19	2.37%	1,181,328
Mar 13, 2025	36.04	36.45	35.59	35.71	29.49	-0.93%	1,651,669
Mar 12, 2025	36.20	36.40	35.57	36.05	29.77	0.36%	1,516,935
Mar 11, 2025	36.01	36.97	35.82	35.92	29.66	-0.41%	1,349,819
Mar 10, 2025	35.49	36.81	35.49	36.06	29.78	-0.30%	1,903,781
Mar 7, 2025	36.28	36.56	34.96	36.17	29.87	-0.32%	1,517,234
Mar 6, 2025	36.86	37.49	36.24	36.28	29.97	-2.40%	1,457,766
Mar 5, 2025	36.74	37.33	36.62	37.18	30.71	1.73%	1,445,592
Mar 4, 2025	36.91	37.16	35.89	36.55	30.18	-2.09%	1,724,742
Mar 3, 2025	38.03	38.72	37.29	37.33	30.83	-1.56%	1,280,575