-
5 DAY PERFORMANCE
+1.64% -
1 MONTH PERFORMANCE
-9.47% -
3 MONTH PERFORMANCE
-7.05% -
6 MONTH PERFORMANCE
-6.56% -
YEAR-TO-DATE PERFORMANCE
-8.90% -
1 YEAR PERFORMANCE
-0.60%
IAC Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $47.31 | $47.73 (0.89%) | $48.09 | $47.16 | 1.06 M | $3.97 B |
| 11/20/2024 | $47.68 | $47.72 (0.08%) | $48.00 | $46.99 | 399,338 | $3.97 B |
| 11/19/2024 | $46.70 | $47.65 (2.03%) | $47.93 | $46.70 | 677,900 | $3.96 B |
| 11/18/2024 | $46.82 | $47.21 (0.83%) | $47.50 | $46.82 | 647,263 | $3.92 B |
| 11/15/2024 | $46.85 | $46.95 (0.21%) | $47.01 | $45.98 | 873,664 | $3.90 B |
| 11/14/2024 | $47.52 | $46.98 (-1.14%) | $47.88 | $46.89 | 798,744 | $3.90 B |
| 11/13/2024 | $48.44 | $47.01 (-2.95%) | $49.61 | $46.56 | 830,861 | $3.91 B |
| 11/12/2024 | $54.16 | $48.18 (-11.04%) | $54.99 | $48.15 | 1.85 M | $4.00 B |
| 11/11/2024 | $54.47 | $55.10 (1.16%) | $55.16 | $53.89 | 1.02 M | $4.58 B |
| 11/08/2024 | $54.09 | $53.46 (-1.16%) | $54.67 | $52.86 | 536,156 | $4.44 B |
| 11/07/2024 | $53.27 | $54.37 (2.06%) | $54.86 | $53.27 | 578,034 | $4.52 B |
| 11/06/2024 | $52.75 | $53.26 (0.97%) | $53.36 | $52.01 | 786,514 | $4.43 B |
| 11/05/2024 | $49.33 | $50.98 (3.34%) | $51.16 | $49.17 | 717,100 | $4.24 B |
| 11/04/2024 | $48.75 | $49.44 (1.42%) | $49.46 | $48.72 | 399,900 | $4.11 B |
| 11/01/2024 | $47.96 | $48.97 (2.11%) | $49.01 | $47.96 | 545,600 | $4.07 B |
| 10/31/2024 | $50.93 | $47.95 (-5.85%) | $50.93 | $47.85 | 1.01 M | $3.98 B |
| 10/30/2024 | $51.70 | $51.00 (-1.35%) | $52.89 | $50.97 | 750,675 | $4.24 B |
| 10/29/2024 | $51.38 | $51.36 (-0.04%) | $51.81 | $51.20 | 680,426 | $4.27 B |
| 10/28/2024 | $51.59 | $51.46 (-0.25%) | $52.16 | $51.45 | 831,710 | $4.28 B |
| 10/25/2024 | $52.28 | $51.15 (-2.16%) | $52.29 | $51.05 | 551,800 | $4.25 B |
| 10/24/2024 | $52.23 | $51.74 (-0.94%) | $52.30 | $51.57 | 816,000 | $4.30 B |
| 10/23/2024 | $52.71 | $52.01 (-1.33%) | $52.82 | $51.80 | 307,700 | $4.32 B |
| 10/22/2024 | $52.39 | $52.80 (0.78%) | $52.85 | $52.30 | 231,425 | $4.39 B |
| 10/21/2024 | $53.44 | $52.71 (-1.37%) | $53.85 | $52.44 | 409,531 | $4.38 B |
| 10/18/2024 | $53.21 | $53.85 (1.2%) | $53.89 | $53.13 | 401,400 | $4.47 B |
| 10/17/2024 | $53.57 | $53.31 (-0.49%) | $53.57 | $52.25 | 294,900 | $4.43 B |
| 10/16/2024 | $53.98 | $53.57 (-0.76%) | $54.20 | $53.30 | 278,700 | $4.45 B |
| 10/15/2024 | $53.18 | $53.62 (0.83%) | $54.23 | $52.95 | 419,831 | $4.46 B |
| 10/14/2024 | $52.81 | $52.91 (0.19%) | $52.94 | $52.44 | 240,300 | $4.40 B |
| 10/11/2024 | $52.10 | $52.81 (1.36%) | $53.21 | $52.10 | 238,196 | $4.39 B |
| 10/10/2024 | $51.93 | $51.99 (0.12%) | $52.64 | $51.80 | 255,700 | $4.32 B |
| 10/09/2024 | $51.84 | $52.49 (1.25%) | $52.90 | $51.70 | 328,400 | $4.36 B |
| 10/08/2024 | $51.39 | $52.04 (1.26%) | $52.19 | $51.11 | 543,200 | $4.32 B |
| 10/07/2024 | $51.56 | $51.48 (-0.16%) | $51.80 | $51.09 | 417,900 | $4.28 B |
| 10/04/2024 | $51.66 | $51.68 (0.04%) | $51.99 | $51.44 | 311,700 | $4.29 B |
| 10/03/2024 | $51.08 | $51.08 (0%) | $51.49 | $50.69 | 277,900 | $4.24 B |
| 10/02/2024 | $51.58 | $51.76 (0.35%) | $52.39 | $51.54 | 409,600 | $4.30 B |
| 10/01/2024 | $53.54 | $51.66 (-3.51%) | $53.59 | $51.08 | 546,300 | $4.29 B |
| 09/30/2024 | $54.42 | $53.82 (-1.1%) | $54.95 | $53.63 | 475,300 | $4.47 B |
| 09/27/2024 | $55.14 | $54.70 (-0.8%) | $55.40 | $54.35 | 805,430 | $4.55 B |
| 09/26/2024 | $53.64 | $54.67 (1.92%) | $54.72 | $53.51 | 501,427 | $4.54 B |
| 09/25/2024 | $53.93 | $53.01 (-1.71%) | $54.16 | $52.97 | 533,500 | $4.41 B |
| 09/24/2024 | $54.20 | $54.04 (-0.3%) | $54.63 | $53.93 | 529,635 | $4.49 B |
| 09/23/2024 | $54.56 | $54.07 (-0.9%) | $54.64 | $54.05 | 399,116 | $4.49 B |
| 09/20/2024 | $54.30 | $54.36 (0.11%) | $54.43 | $53.72 | 722,135 | $4.52 B |
| 09/19/2024 | $54.92 | $54.65 (-0.49%) | $55.04 | $54.04 | 519,000 | $4.54 B |
| 09/18/2024 | $53.58 | $54.05 (0.88%) | $54.68 | $53.43 | 528,600 | $4.49 B |
| 09/17/2024 | $53.22 | $53.47 (0.47%) | $53.93 | $53.17 | 382,200 | $4.44 B |
| 09/16/2024 | $52.41 | $52.89 (0.92%) | $52.95 | $52.11 | 428,348 | $4.40 B |
| 09/13/2024 | $51.63 | $52.24 (1.18%) | $52.77 | $51.63 | 370,417 | $4.34 B |
| 09/12/2024 | $50.69 | $51.30 (1.2%) | $51.67 | $50.46 | 312,939 | $4.26 B |
| 09/11/2024 | $49.06 | $50.47 (2.87%) | $50.54 | $48.99 | 602,827 | $4.19 B |
| 09/10/2024 | $50.39 | $49.23 (-2.3%) | $50.39 | $49.22 | 462,200 | $4.09 B |
| 09/09/2024 | $50.38 | $50.22 (-0.32%) | $50.90 | $50.04 | 532,300 | $4.17 B |
| 09/06/2024 | $51.34 | $50.30 (-2.03%) | $51.75 | $50.04 | 441,613 | $4.18 B |
| 09/05/2024 | $51.73 | $51.63 (-0.19%) | $52.62 | $51.50 | 444,600 | $4.29 B |
| 09/04/2024 | $51.08 | $51.75 (1.31%) | $52.36 | $51.03 | 359,510 | $4.30 B |
| 09/03/2024 | $52.15 | $51.34 (-1.55%) | $52.73 | $51.09 | 449,200 | $4.27 B |
| 08/30/2024 | $52.47 | $52.78 (0.59%) | $52.83 | $51.81 | 483,524 | $4.39 B |
| 08/29/2024 | $51.63 | $52.20 (1.1%) | $52.79 | $51.48 | 358,350 | $4.34 B |
| 08/28/2024 | $51.84 | $51.29 (-1.06%) | $51.93 | $50.95 | 365,900 | $4.26 B |
| 08/27/2024 | $52.00 | $52.03 (0.06%) | $52.15 | $51.72 | 280,742 | $4.32 B |
| 08/26/2024 | $52.45 | $52.01 (-0.84%) | $52.45 | $51.92 | 421,400 | $4.32 B |
| 08/23/2024 | $51.55 | $51.96 (0.8%) | $52.25 | $51.26 | 443,800 | $4.32 B |
| 08/22/2024 | $51.51 | $51.29 (-0.43%) | $51.73 | $50.92 | 901,800 | $4.26 B |
| 08/21/2024 | $51.33 | $51.34 (0.02%) | $51.39 | $50.83 | 528,100 | $4.27 B |