IAC Inc. (IAC) Historical Stock Data
48.25 ↓0.25 (-0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IAC is down -0.37% a day on average. There have been 16 days where IAC Inc. closed green and 14 days where IAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 48.25 | 48.25 | ↑$0.00 (0.00%) | 47.87 | 48.77 | 451.36K |
| 2024-12-02 | 47.44 | 48.50 | ↑$1.06 (2.23%) | 47.12 | 48.57 | 488.28K |
| 2024-11-29 | 47.12 | 47.33 | ↑$0.21 (0.45%) | 47.04 | 47.90 | 461.89K |
| 2024-11-27 | 47.88 | 47.03 | ↓$0.85 (-1.78%) | 46.70 | 48.36 | 472.06K |
| 2024-11-26 | 48.11 | 47.76 | ↓$0.35 (-0.73%) | 47.65 | 48.35 | 443.60K |
| 2024-11-25 | 48.77 | 48.56 | ↓$0.21 (-0.43%) | 48.50 | 49.83 | 574K |
| 2024-11-22 | 47.73 | 48.47 | ↑$0.74 (1.55%) | 47.73 | 49.09 | 0.93M |
| 2024-11-21 | 47.32 | 47.73 | ↑$0.41 (0.87%) | 47.16 | 48.09 | 1.05M |
| 2024-11-20 | 47.67 | 47.72 | ↑$0.05 (0.10%) | 46.99 | 48.00 | 391.33K |
| 2024-11-19 | 46.70 | 47.65 | ↑$0.95 (2.03%) | 46.70 | 47.93 | 668.04K |
| 2024-11-18 | 46.93 | 47.21 | ↑$0.28 (0.60%) | 46.82 | 47.50 | 621.45K |
| 2024-11-15 | 46.85 | 46.95 | ↑$0.10 (0.21%) | 45.98 | 47.01 | 859.16K |
| 2024-11-14 | 47.52 | 46.98 | ↓$0.54 (-1.14%) | 46.89 | 47.88 | 798.28K |
| 2024-11-13 | 48.44 | 47.01 | ↓$1.43 (-2.95%) | 46.56 | 49.61 | 830.68K |
| 2024-11-12 | 54.16 | 48.18 | ↓$5.98 (-11.04%) | 48.15 | 54.77 | 1.83M |
| 2024-11-11 | 54.43 | 55.10 | ↑$0.67 (1.23%) | 53.89 | 55.16 | 0.93M |
| 2024-11-08 | 54.09 | 53.46 | ↓$0.63 (-1.16%) | 52.86 | 54.67 | 493.78K |
| 2024-11-07 | 53.27 | 54.37 | ↑$1.10 (2.06%) | 53.27 | 54.86 | 566.25K |
| 2024-11-06 | 52.75 | 53.26 | ↑$0.51 (0.97%) | 52.01 | 53.36 | 765.79K |
| 2024-11-05 | 49.33 | 50.98 | ↑$1.65 (3.34%) | 49.17 | 51.16 | 694.62K |
| 2024-11-04 | 48.75 | 49.44 | ↑$0.69 (1.42%) | 48.72 | 49.46 | 385.54K |
| 2024-11-01 | 47.96 | 48.97 | ↑$1.01 (2.11%) | 47.96 | 49.01 | 499.52K |
| 2024-10-31 | 50.93 | 47.95 | ↓$2.98 (-5.85%) | 47.85 | 50.93 | 0.97M |
| 2024-10-30 | 51.70 | 51.00 | ↓$0.70 (-1.35%) | 50.97 | 52.89 | 750.41K |
| 2024-10-29 | 51.38 | 51.36 | ↓$0.02 (-0.04%) | 51.20 | 51.81 | 671.56K |
| 2024-10-28 | 51.59 | 51.46 | ↓$0.13 (-0.25%) | 51.46 | 52.16 | 758K |
| 2024-10-25 | 52.28 | 51.15 | ↓$1.13 (-2.16%) | 51.05 | 52.29 | 551.78K |
| 2024-10-24 | 52.23 | 51.74 | ↓$0.49 (-0.95%) | 51.57 | 52.28 | 285K |
| 2024-10-23 | 52.71 | 52.01 | ↓$0.70 (-1.33%) | 51.80 | 52.82 | 294.90K |
| 2024-10-22 | 52.39 | 52.80 | ↑$0.41 (0.78%) | 52.30 | 52.85 | 218.52K |
Create an account or log in to view more rows.
$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
$IAC LFGGGGGG
$IAC I love this stonk!
$IAC no pain no gain