IAC Inc. (IAC) Historical Stock Data
37.80 ↓0.09 (-0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IAC is up 0.08% a day on average. There have been 15 days where IAC Inc. closed green and 15 days where IAC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-16 | 38.12 | 37.80 | ↓$0.32 (-0.84%) | 37.74 | 38.23 | 1.02M |
2025-05-15 | 38.71 | 37.89 | ↓$0.82 (-2.12%) | 37.50 | 38.85 | 1.08M |
2025-05-14 | 38.85 | 38.89 | ↑$0.04 (0.10%) | 38.70 | 39.48 | 1.07M |
2025-05-13 | 39.49 | 38.77 | ↓$0.72 (-1.82%) | 38.73 | 39.94 | 1.36M |
2025-05-12 | 38.53 | 39.34 | ↑$0.81 (2.10%) | 37.97 | 39.39 | 1.86M |
2025-05-09 | 37.11 | 37.02 | ↓$0.09 (-0.24%) | 36.72 | 37.75 | 1.59M |
2025-05-08 | 35.36 | 36.77 | ↑$1.41 (3.99%) | 35.22 | 37.25 | 1.83M |
2025-05-07 | 34.87 | 35.32 | ↑$0.45 (1.29%) | 34.67 | 35.64 | 1.66M |
2025-05-06 | 33.35 | 34.09 | ↑$0.74 (2.22%) | 33.11 | 35.09 | 1.60M |
2025-05-05 | 35.03 | 35.35 | ↑$0.33 (0.93%) | 34.55 | 36.16 | 1M |
2025-05-02 | 35.81 | 35.31 | ↓$0.50 (-1.40%) | 35.16 | 36.24 | 668.26K |
2025-05-01 | 35.40 | 35.44 | ↑$0.04 (0.11%) | 35.18 | 35.87 | 774.72K |
2025-04-30 | 35.00 | 34.94 | ↓$0.06 (-0.17%) | 34.24 | 35.13 | 0.97M |
2025-04-29 | 35.46 | 35.79 | ↑$0.33 (0.93%) | 35.18 | 35.99 | 688.23K |
2025-04-28 | 35.60 | 35.46 | ↓$0.14 (-0.39%) | 35.12 | 36.29 | 0.95M |
2025-04-25 | 35.28 | 35.55 | ↑$0.27 (0.77%) | 34.95 | 35.75 | 673.42K |
2025-04-24 | 34.19 | 35.17 | ↑$0.98 (2.87%) | 34.19 | 35.22 | 572.87K |
2025-04-23 | 34.70 | 34.17 | ↓$0.53 (-1.53%) | 33.92 | 35.41 | 694.72K |
2025-04-22 | 33.21 | 33.55 | ↑$0.34 (1.02%) | 33.09 | 33.88 | 1.14M |
2025-04-21 | 32.87 | 32.90 | ↑$0.03 (0.09%) | 32.26 | 32.94 | 760.88K |
2025-04-17 | 32.77 | 33.02 | ↑$0.25 (0.76%) | 32.66 | 33.35 | 826.16K |
2025-04-16 | 33.15 | 32.75 | ↓$0.40 (-1.21%) | 32.18 | 33.76 | 873.21K |
2025-04-15 | 34.00 | 33.77 | ↓$0.22 (-0.66%) | 33.33 | 34.00 | 1M |
2025-04-14 | 34.77 | 33.85 | ↓$0.92 (-2.65%) | 33.81 | 34.93 | 1.05M |
2025-04-11 | 34.41 | 34.19 | ↓$0.22 (-0.64%) | 33.72 | 34.94 | 0.97M |
2025-04-10 | 35.56 | 34.32 | ↓$1.24 (-3.49%) | 33.70 | 35.56 | 1.53M |
2025-04-09 | 32.32 | 35.56 | ↑$3.24 (10.02%) | 32.08 | 35.77 | 2.34M |
2025-04-08 | 35.46 | 32.68 | ↓$2.78 (-7.84%) | 32.22 | 35.46 | 1.37M |
2025-04-07 | 34.32 | 34.53 | ↑$0.21 (0.61%) | 33.13 | 36.33 | 1.89M |
2025-04-04 | 35.67 | 35.47 | ↓$0.20 (-0.56%) | 35.26 | 37.11 | 1.95M |
Create an account or log in to view more rows.
$IAC When in doubt...
$IAC The squeeze is coming
$IAC longer we hold
more pressure on the shorts
$IAC to the moon!!! lfG
$IAC gap it slap it ask it !
$IAC I think I like this stock more everyday
$IAC death cross will complete today
$IAC love this stock!!!!
$IAC the trend is your friend
until the end.
$IAC Buy it up so it crashes harder in the next two trading days