IAC Inc. (IAC) Historical Stock Data
35.55 ↑0.38 (1.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IAC is up 0.19% a day on average. There have been 17 days where IAC Inc. closed green and 13 days where IAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 38.38 | 36.76 | ↓$1.62 (-4.22%) | 36.66 | 38.50 | 1.84M |
| 2025-04-02 | 38.54 | 40.02 | ↑$1.48 (3.84%) | 38.46 | 40.30 | 1.43M |
| 2025-04-01 | 37.83 | 39.26 | ↑$1.43 (3.78%) | 37.76 | 39.45 | 1.91M |
| 2025-03-31 | 45.67 | 45.94 | ↑$0.27 (0.59%) | 45.14 | 46.31 | 0.94M |
| 2025-03-28 | 48.52 | 46.32 | ↓$2.20 (-4.53%) | 45.28 | 48.54 | 1.01M |
| 2025-03-27 | 48.53 | 48.86 | ↑$0.33 (0.68%) | 48.26 | 49.09 | 799.22K |
| 2025-03-26 | 49.45 | 48.97 | ↓$0.48 (-0.97%) | 48.36 | 49.54 | 737.38K |
| 2025-03-25 | 49.98 | 49.42 | ↓$0.56 (-1.12%) | 48.90 | 50.49 | 844.91K |
| 2025-03-24 | 48.92 | 50.00 | ↑$1.08 (2.21%) | 48.71 | 50.09 | 1.13M |
| 2025-03-21 | 48.96 | 48.39 | ↓$0.57 (-1.16%) | 47.83 | 49.22 | 1.85M |
| 2025-03-20 | 48.21 | 48.54 | ↑$0.33 (0.68%) | 47.97 | 49.78 | 1.18M |
| 2025-03-19 | 46.95 | 48.28 | ↑$1.33 (2.83%) | 46.86 | 48.42 | 1.03M |
| 2025-03-18 | 46.90 | 46.95 | ↑$0.05 (0.11%) | 46.53 | 47.46 | 0.99M |
| 2025-03-17 | 45.52 | 47.12 | ↑$1.60 (3.51%) | 45.30 | 47.29 | 1.39M |
| 2025-03-14 | 43.71 | 44.56 | ↑$0.85 (1.94%) | 43.71 | 44.73 | 0.92M |
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