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.

DateOpenCloseChangeLowHighVolume
2025-05-1638.1237.80↓$0.32 (-0.84%)37.7438.231.02M
2025-05-1538.7137.89↓$0.82 (-2.12%)37.5038.851.08M
2025-05-1438.8538.89↑$0.04 (0.10%)38.7039.481.07M
2025-05-1339.4938.77↓$0.72 (-1.82%)38.7339.941.36M
2025-05-1238.5339.34↑$0.81 (2.10%)37.9739.391.86M
2025-05-0937.1137.02↓$0.09 (-0.24%)36.7237.751.59M
2025-05-0835.3636.77↑$1.41 (3.99%)35.2237.251.83M
2025-05-0734.8735.32↑$0.45 (1.29%)34.6735.641.66M
2025-05-0633.3534.09↑$0.74 (2.22%)33.1135.091.60M
2025-05-0535.0335.35↑$0.33 (0.93%)34.5536.161M
2025-05-0235.8135.31↓$0.50 (-1.40%)35.1636.24668.26K
2025-05-0135.4035.44↑$0.04 (0.11%)35.1835.87774.72K
2025-04-3035.0034.94↓$0.06 (-0.17%)34.2435.130.97M
2025-04-2935.4635.79↑$0.33 (0.93%)35.1835.99688.23K
2025-04-2835.6035.46↓$0.14 (-0.39%)35.1236.290.95M
2025-04-2535.2835.55↑$0.27 (0.77%)34.9535.75673.42K
2025-04-2434.1935.17↑$0.98 (2.87%)34.1935.22572.87K
2025-04-2334.7034.17↓$0.53 (-1.53%)33.9235.41694.72K
2025-04-2233.2133.55↑$0.34 (1.02%)33.0933.881.14M
2025-04-2132.8732.90↑$0.03 (0.09%)32.2632.94760.88K
2025-04-1732.7733.02↑$0.25 (0.76%)32.6633.35826.16K
2025-04-1633.1532.75↓$0.40 (-1.21%)32.1833.76873.21K
2025-04-1534.0033.77↓$0.22 (-0.66%)33.3334.001M
2025-04-1434.7733.85↓$0.92 (-2.65%)33.8134.931.05M
2025-04-1134.4134.19↓$0.22 (-0.64%)33.7234.940.97M
2025-04-1035.5634.32↓$1.24 (-3.49%)33.7035.561.53M
2025-04-0932.3235.56↑$3.24 (10.02%)32.0835.772.34M
2025-04-0835.4632.68↓$2.78 (-7.84%)32.2235.461.37M
2025-04-0734.3234.53↑$0.21 (0.61%)33.1336.331.89M
2025-04-0435.6735.47↓$0.20 (-0.56%)35.2637.111.95M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

tighttechniq

$IAC I think I like this stock more everyday

0 Like Report
a

$IAC love this stock!!!!

0 Like Report
Clean_Teoth

$IAC Buy it up so it crashes harder in the next two trading days

0 Like Report