5 DAY PERFORMANCE
-1.57%
1 MONTH PERFORMANCE
-7.53%
3 MONTH PERFORMANCE
-3.29%
6 MONTH PERFORMANCE
-23.16%
YEAR-TO-DATE PERFORMANCE
-4.50%
1 YEAR PERFORMANCE
-13.98%
IAC InterActive Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $33.36 | $33.77 (1.23%) | $33.99 | $33.28 | 1.03 M | $2.81 B |
| 04/14/2025 | $34.77 | $33.85 (-2.65%) | $34.93 | $33.81 | 1.27 M | $2.81 B |
| 04/11/2025 | $34.41 | $34.19 (-0.64%) | $34.94 | $33.72 | 1.18 M | $2.84 B |
| 04/10/2025 | $35.56 | $34.32 (-3.49%) | $35.64 | $33.70 | 1.53 M | $2.85 B |
| 04/09/2025 | $32.32 | $35.56 (10.02%) | $35.79 | $32.05 | 2.37 M | $2.96 B |
| 04/08/2025 | $35.46 | $32.68 (-7.84%) | $35.46 | $32.22 | 1.37 M | $2.72 B |
| 04/07/2025 | $34.32 | $34.53 (0.61%) | $36.34 | $33.13 | 1.94 M | $2.87 B |
| 04/04/2025 | $35.67 | $35.47 (-0.56%) | $37.11 | $35.26 | 1.97 M | $2.95 B |
| 04/03/2025 | $38.38 | $36.76 (-4.22%) | $38.50 | $36.66 | 1.84 M | $3.05 B |
| 04/02/2025 | $38.54 | $40.02 (3.84%) | $40.30 | $38.45 | 1.43 M | $3.33 B |
| 04/01/2025 | $37.96 | $39.26 (3.42%) | $39.47 | $37.76 | 1.91 M | $3.26 B |
| 03/31/2025 | $30.70 | $30.88 (0.59%) | $31.13 | $30.34 | 1.46 M | $2.57 B |
| 03/28/2025 | $39.78 | $37.98 (-4.52%) | $39.80 | $37.12 | 1.43 M | $3.16 B |
| 03/27/2025 | $39.79 | $40.06 (0.68%) | $40.25 | $39.57 | 1.02 M | $4.06 B |
| 03/26/2025 | $40.54 | $40.15 (-0.96%) | $40.62 | $39.65 | 953,762 | $4.07 B |
| 03/25/2025 | $40.98 | $40.52 (-1.12%) | $41.39 | $40.09 | 1.04 M | $4.11 B |
| 03/24/2025 | $40.11 | $40.99 (2.19%) | $41.07 | $39.94 | 1.45 M | $4.16 B |
| 03/21/2025 | $40.14 | $39.67 (-1.17%) | $40.35 | $39.21 | 2.53 M | $4.02 B |
| 03/20/2025 | $39.53 | $39.80 (0.68%) | $40.81 | $39.33 | 1.45 M | $4.03 B |
| 03/19/2025 | $38.49 | $39.58 (2.83%) | $39.70 | $38.38 | 1.29 M | $4.01 B |
| 03/18/2025 | $38.45 | $38.49 (0.1%) | $38.92 | $38.15 | 1.23 M | $3.90 B |
| 03/17/2025 | $37.18 | $38.63 (3.9%) | $38.77 | $37.14 | 1.83 M | $3.92 B |
| 03/14/2025 | $35.84 | $36.53 (1.93%) | $36.67 | $35.84 | 1.18 M | $3.70 B |
| 03/13/2025 | $36.02 | $35.69 (-0.92%) | $36.43 | $35.57 | 1.65 M | $3.62 B |
| 03/12/2025 | $36.18 | $36.02 (-0.44%) | $36.38 | $35.55 | 1.52 M | $3.65 B |
| 03/11/2025 | $35.98 | $35.89 (-0.25%) | $36.94 | $35.80 | 1.35 M | $3.64 B |
| 03/10/2025 | $35.47 | $36.04 (1.61%) | $36.79 | $35.47 | 1.90 M | $3.65 B |
| 03/07/2025 | $36.25 | $36.15 (-0.28%) | $36.53 | $34.93 | 1.52 M | $3.66 B |
| 03/06/2025 | $36.84 | $36.26 (-1.57%) | $37.47 | $36.22 | 1.46 M | $3.68 B |
| 03/05/2025 | $36.72 | $37.16 (1.2%) | $37.30 | $36.60 | 1.45 M | $3.77 B |
| 03/04/2025 | $36.89 | $36.52 (-1%) | $37.14 | $35.87 | 1.73 M | $3.70 B |
| 03/03/2025 | $38.01 | $37.30 (-1.87%) | $38.70 | $37.26 | 1.28 M | $3.78 B |
| 02/28/2025 | $37.94 | $37.89 (-0.13%) | $38.37 | $37.43 | 1.48 M | $3.84 B |
| 02/27/2025 | $37.02 | $38.17 (3.11%) | $38.73 | $36.89 | 1.99 M | $3.87 B |
| 02/26/2025 | $37.74 | $37.16 (-1.54%) | $37.74 | $36.91 | 995,870 | $3.77 B |
| 02/25/2025 | $37.93 | $37.57 (-0.95%) | $38.03 | $37.32 | 1.11 M | $3.81 B |
| 02/24/2025 | $37.50 | $37.91 (1.09%) | $38.22 | $37.09 | 1.70 M | $3.84 B |
| 02/21/2025 | $38.16 | $37.43 (-1.91%) | $38.26 | $36.94 | 1.32 M | $3.79 B |
| 02/20/2025 | $38.09 | $38.02 (-0.18%) | $38.40 | $37.84 | 892,048 | $3.85 B |
| 02/19/2025 | $38.12 | $38.21 (0.24%) | $38.57 | $37.86 | 1.25 M | $3.87 B |
| 02/18/2025 | $38.85 | $38.52 (-0.85%) | $38.94 | $37.98 | 2.06 M | $3.90 B |
| 02/14/2025 | $39.53 | $38.55 (-2.48%) | $39.76 | $38.43 | 2.48 M | $3.91 B |
| 02/13/2025 | $36.30 | $39.33 (8.35%) | $39.39 | $36.30 | 2.20 M | $3.99 B |
| 02/12/2025 | $34.93 | $35.57 (1.83%) | $36.67 | $34.70 | 3.38 M | $3.61 B |
| 02/11/2025 | $33.55 | $33.61 (0.18%) | $34.31 | $33.54 | 1.55 M | $3.41 B |
| 02/10/2025 | $34.51 | $33.92 (-1.71%) | $34.51 | $33.84 | 852,116 | $3.44 B |
| 02/07/2025 | $34.79 | $34.11 (-1.95%) | $34.79 | $33.89 | 817,095 | $3.46 B |
| 02/06/2025 | $35.01 | $34.68 (-0.94%) | $35.33 | $34.38 | 631,782 | $3.52 B |
| 02/05/2025 | $35.25 | $35.01 (-0.68%) | $35.56 | $34.84 | 708,463 | $3.55 B |
| 02/04/2025 | $34.29 | $35.49 (3.5%) | $35.63 | $34.22 | 743,319 | $3.60 B |
| 02/03/2025 | $34.23 | $34.04 (-0.56%) | $34.54 | $33.50 | 585,683 | $3.45 B |
| 01/31/2025 | $34.89 | $34.70 (-0.54%) | $35.44 | $34.48 | 526,746 | $3.52 B |
| 01/30/2025 | $35.43 | $34.70 (-2.06%) | $35.43 | $34.66 | 1.21 M | $3.52 B |
| 01/29/2025 | $35.16 | $35.04 (-0.34%) | $35.32 | $34.84 | 467,238 | $3.55 B |
| 01/28/2025 | $35.51 | $34.98 (-1.49%) | $35.62 | $34.80 | 618,057 | $3.55 B |
| 01/27/2025 | $34.57 | $35.42 (2.46%) | $35.93 | $34.56 | 755,143 | $3.59 B |
| 01/24/2025 | $33.98 | $34.92 (2.77%) | $35.03 | $33.93 | 748,648 | $3.54 B |
| 01/23/2025 | $33.86 | $34.32 (1.36%) | $34.37 | $33.61 | 592,201 | $3.48 B |
| 01/22/2025 | $34.68 | $34.04 (-1.85%) | $34.84 | $34.04 | 697,243 | $3.45 B |
| 01/21/2025 | $35.07 | $34.66 (-1.17%) | $35.25 | $34.34 | 879,264 | $3.51 B |
| 01/17/2025 | $35.72 | $34.68 (-2.91%) | $35.83 | $34.54 | 892,624 | $3.52 B |
| 01/16/2025 | $34.73 | $35.13 (1.15%) | $35.37 | $34.64 | 968,277 | $3.56 B |
| 01/15/2025 | $35.10 | $34.93 (-0.48%) | $35.29 | $34.39 | 798,200 | $3.54 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
