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