5 DAY PERFORMANCE
+3.14%
1 MONTH PERFORMANCE
+9.57%
3 MONTH PERFORMANCE
-2.74%
6 MONTH PERFORMANCE
-0.28%
YEAR-TO-DATE PERFORMANCE
+2.26%
1 YEAR PERFORMANCE
-7.21%
IAC InterActive Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $36.86 | $36.17 (-1.87%) | $36.86 | $35.95 | 916.31 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 |
| 10/03/2025 | $34.52 | $34.59 (0.2%) | $35.22 | $34.39 | 1.55 M | $2.77 B |
| 10/02/2025 | $34.39 | $34.39 (0%) | $34.49 | $33.94 | 1.32 M | $2.75 B |
| 10/01/2025 | $33.93 | $34.18 (0.74%) | $34.55 | $33.89 | 1.54 M | $2.74 B |
| 09/30/2025 | $35.05 | $34.07 (-2.8%) | $35.37 | $33.84 | 1.33 M | $2.73 B |
| 09/29/2025 | $35.58 | $35.15 (-1.21%) | $35.58 | $34.92 | 1.58 M | $2.82 B |
| 09/26/2025 | $34.46 | $35.04 (1.68%) | $35.52 | $34.46 | 1.32 M | $2.81 B |
| 09/25/2025 | $34.20 | $34.40 (0.58%) | $34.59 | $33.96 | 1.16 M | $2.76 B |
| 09/24/2025 | $34.72 | $34.62 (-0.29%) | $35.12 | $34.38 | 1.11 M | $2.77 B |
| 09/23/2025 | $35.39 | $34.80 (-1.67%) | $35.61 | $34.66 | 1.32 M | $2.79 B |
| 09/22/2025 | $36.33 | $35.25 (-2.97%) | $36.48 | $34.92 | 1.87 M | $2.82 B |
| 09/19/2025 | $38.05 | $36.23 (-4.78%) | $38.05 | $36.20 | 2.02 M | $2.90 B |
| 09/18/2025 | $37.25 | $38.00 (2.01%) | $38.09 | $36.84 | 1.41 M | $3.04 B |
| 09/17/2025 | $36.89 | $36.98 (0.24%) | $37.70 | $36.68 | 1.71 M | $2.96 B |
| 09/16/2025 | $36.18 | $36.66 (1.33%) | $36.68 | $36.00 | 1.04 M | $2.94 B |
| 09/15/2025 | $36.23 | $36.07 (-0.44%) | $36.47 | $35.91 | 913.01 K | $2.89 B |
| 09/12/2025 | $36.67 | $36.07 (-1.64%) | $36.75 | $35.99 | 1.04 M | $2.89 B |
| 09/11/2025 | $36.00 | $36.75 (2.08%) | $36.84 | $35.77 | 1.29 M | $2.94 B |
| 09/10/2025 | $35.87 | $35.94 (0.2%) | $36.37 | $35.13 | 1.42 M | $2.88 B |
| 09/09/2025 | $36.49 | $35.97 (-1.43%) | $36.53 | $35.82 | 1.54 M | $2.88 B |
| 09/08/2025 | $37.31 | $36.49 (-2.2%) | $37.38 | $36.13 | 981.00 K | $2.92 B |
| 09/05/2025 | $36.94 | $37.19 (0.68%) | $38.05 | $36.79 | 1.61 M | $2.98 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.
