IAC InterActive Corp. (IAC) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$39.57

$0.66 (1.7%)

Last update: 09:38 PM EST

Day's range

$38.7

$39.63

5 DAY PERFORMANCE

+1.07%

1 MONTH PERFORMANCE

+7.51%

3 MONTH PERFORMANCE

+15.49%

6 MONTH PERFORMANCE

+1.83%

YEAR-TO-DATE PERFORMANCE

+1.07%

1 YEAR PERFORMANCE

+10.64%

IAC Inc - New Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/06/2026	$38.79	$39.57 (2.01%)	$39.69	$38.70	756.20 K	$3.15 B
01/05/2026	$39.01	$38.91 (-0.26%)	$39.75	$38.87	867.94 K	$3.10 B
01/02/2026	$39.27	$39.04 (-0.59%)	$39.48	$38.63	928.02 K	$3.11 B
12/31/2025	$39.50	$39.10 (-1.01%)	$39.78	$39.01	838.85 K	$3.11 B
12/30/2025	$39.99	$39.59 (-1%)	$40.24	$39.58	830.03 K	$3.15 B
12/29/2025	$39.90	$40.04 (0.35%)	$40.16	$39.73	717.93 K	$3.19 B
12/26/2025	$39.69	$40.10 (1.03%)	$40.13	$39.56	769.00 K	$3.19 B
12/24/2025	$39.92	$39.77 (-0.38%)	$39.97	$39.61	376.92 K	$3.17 B
12/23/2025	$40.01	$39.92 (-0.22%)	$40.10	$39.68	872.60 K	$3.18 B
12/22/2025	$40.09	$40.18 (0.22%)	$40.55	$39.96	1.30 M	$3.20 B
12/19/2025	$39.33	$40.06 (1.86%)	$40.30	$39.20	2.22 M	$3.19 B
12/18/2025	$39.27	$39.47 (0.51%)	$39.94	$39.06	1.37 M	$3.14 B
12/17/2025	$38.69	$39.09 (1.03%)	$39.13	$38.48	1.28 M	$3.11 B
12/16/2025	$38.12	$38.68 (1.47%)	$38.76	$38.07	1.39 M	$3.08 B
12/15/2025	$38.04	$38.03 (-0.03%)	$38.21	$37.06	1.56 M	$3.03 B
12/12/2025	$38.58	$38.61 (0.08%)	$38.81	$38.45	819.00 K	$3.07 B
12/11/2025	$37.83	$38.15 (0.85%)	$38.32	$37.69	710.00 K	$3.04 B
12/10/2025	$36.87	$37.83 (2.6%)	$38.06	$36.87	1.09 M	$3.01 B
12/09/2025	$36.46	$36.91 (1.23%)	$37.41	$36.46	854.39 K	$2.94 B
12/08/2025	$36.80	$36.71 (-0.24%)	$37.27	$36.61	894.23 K	$2.92 B
12/05/2025	$36.15	$36.76 (1.69%)	$36.78	$36.13	1.24 M	$2.93 B
12/04/2025	$36.75	$36.17 (-1.58%)	$36.93	$35.95	958.11 K	$2.88 B
12/03/2025	$36.00	$36.65 (1.81%)	$36.78	$35.92	934.12 K	$2.92 B
12/02/2025	$35.70	$36.11 (1.15%)	$36.27	$35.10	1.03 M	$2.88 B
12/01/2025	$34.61	$35.70 (3.15%)	$35.90	$34.50	999.60 K	$2.84 B
11/28/2025	$34.80	$35.07 (0.78%)	$35.13	$34.73	851.61 K	$2.79 B
11/26/2025	$34.24	$34.62 (1.11%)	$34.98	$34.24	1.30 M	$2.76 B
11/25/2025	$33.48	$34.37 (2.66%)	$34.61	$33.48	1.19 M	$2.74 B
11/24/2025	$32.80	$33.22 (1.28%)	$33.55	$32.59	1.12 M	$2.65 B
11/21/2025	$31.76	$32.70 (2.96%)	$33.22	$31.42	1.32 M	$2.60 B
11/20/2025	$31.55	$31.52 (-0.1%)	$32.97	$31.46	1.20 M	$2.51 B
11/19/2025	$32.60	$31.99 (-1.87%)	$32.74	$31.89	842.70 K	$2.55 B
11/18/2025	$32.32	$32.71 (1.21%)	$32.96	$32.00	769.43 K	$2.60 B
11/17/2025	$33.29	$32.65 (-1.92%)	$33.29	$32.48	1.72 M	$2.60 B
11/14/2025	$33.55	$33.22 (-0.98%)	$33.62	$32.95	1.24 M	$2.65 B
11/13/2025	$34.02	$33.87 (-0.44%)	$34.34	$33.77	985.52 K	$2.70 B
11/12/2025	$33.81	$34.14 (0.98%)	$34.50	$33.71	1.26 M	$2.72 B
11/11/2025	$33.95	$33.81 (-0.41%)	$34.50	$33.76	1.03 M	$2.69 B
11/10/2025	$33.68	$34.01 (0.98%)	$34.20	$33.25	1.01 M	$2.71 B
11/07/2025	$32.88	$33.23 (1.06%)	$33.63	$32.69	1.35 M	$2.65 B
11/06/2025	$33.02	$33.14 (0.36%)	$34.43	$33.02	2.04 M	$2.64 B
11/05/2025	$31.90	$33.01 (3.48%)	$33.25	$31.77	1.81 M	$2.63 B
11/04/2025	$31.50	$32.00 (1.59%)	$32.47	$29.56	4.71 M	$2.55 B
11/03/2025	$32.11	$32.56 (1.4%)	$32.61	$31.73	1.60 M	$2.59 B
10/31/2025	$31.97	$32.22 (0.78%)	$32.39	$31.73	1.62 M	$2.58 B
10/30/2025	$31.34	$31.82 (1.53%)	$32.10	$31.30	1.43 M	$2.55 B
10/29/2025	$32.71	$31.74 (-2.97%)	$32.77	$31.58	1.41 M	$2.54 B
10/28/2025	$33.54	$32.86 (-2.03%)	$33.57	$32.83	897.91 K	$2.63 B
10/27/2025	$34.07	$33.65 (-1.23%)	$34.33	$33.64	1.15 M	$2.70 B
10/24/2025	$34.08	$33.94 (-0.41%)	$34.16	$33.81	713.91 K	$2.72 B
10/23/2025	$33.67	$33.84 (0.5%)	$34.07	$33.50	957.54 K	$2.71 B
10/22/2025	$33.78	$33.67 (-0.33%)	$34.20	$33.63	993.64 K	$2.70 B
10/21/2025	$33.22	$33.96 (2.23%)	$34.23	$33.16	1.26 M	$2.72 B
10/20/2025	$33.15	$33.34 (0.57%)	$33.47	$32.91	547.50 K	$2.67 B
10/17/2025	$32.55	$32.73 (0.55%)	$33.00	$32.45	751.91 K	$2.62 B
10/16/2025	$33.59	$32.85 (-2.2%)	$33.81	$32.51	889.60 K	$2.63 B
10/15/2025	$33.58	$33.29 (-0.86%)	$33.69	$33.07	709.93 K	$2.67 B
10/14/2025	$32.40	$33.30 (2.78%)	$33.51	$32.27	668.01 K	$2.67 B
10/13/2025	$32.63	$32.86 (0.7%)	$32.89	$32.18	735.70 K	$2.63 B
10/10/2025	$33.45	$32.15 (-3.89%)	$33.59	$32.06	1.20 M	$2.58 B
10/09/2025	$33.58	$33.41 (-0.51%)	$33.66	$33.16	752.43 K	$2.68 B
10/08/2025	$33.66	$33.33 (-0.98%)	$33.74	$33.27	717.90 K	$2.67 B
10/07/2025	$34.17	$33.47 (-2.05%)	$34.22	$33.44	1.03 M	$2.68 B
10/06/2025	$34.60	$34.22 (-1.1%)	$34.61	$34.05	660.03 K	$2.74 B