IAC InterActive Corp. (IAC) Charts

$40.76

$0.22 (-0.54%)
Last update: 04:00 PM EST
Day's range
$40.69
Day's range
$41.39

5 DAY PERFORMANCE

+0.77%

1 MONTH PERFORMANCE

+10.73%

3 MONTH PERFORMANCE

+23.44%

6 MONTH PERFORMANCE

+17.53%

YEAR-TO-DATE PERFORMANCE

+15.24%

1 YEAR PERFORMANCE

-3.75%

IAC InterActive Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/18/2025 $41.30 $40.76 (-1.31%) $41.39 $40.68 470.92 K $3.39 B
07/17/2025 $40.62 $40.98 (0.89%) $41.31 $40.62 562.80 K $3.41 B
07/16/2025 $40.71 $40.46 (-0.61%) $40.92 $40.12 549.49 K $3.36 B
07/15/2025 $40.78 $40.43 (-0.86%) $41.03 $40.17 571.72 K $3.36 B
07/14/2025 $40.53 $40.45 (-0.2%) $40.98 $40.06 626.60 K $3.36 B
07/11/2025 $41.26 $40.60 (-1.6%) $41.49 $40.50 742.74 K $3.37 B
07/10/2025 $40.03 $41.67 (4.1%) $41.86 $39.84 881.12 K $3.46 B
07/09/2025 $39.00 $39.94 (2.41%) $39.98 $38.76 696.91 K $3.32 B
07/08/2025 $38.42 $38.95 (1.38%) $39.12 $38.37 572.93 K $3.24 B
07/07/2025 $38.33 $38.15 (-0.47%) $38.77 $37.89 798.74 K $3.17 B
07/03/2025 $39.44 $38.81 (-1.6%) $39.79 $38.69 442.33 K $3.23 B
07/02/2025 $38.88 $39.38 (1.29%) $39.41 $38.49 848.68 K $3.27 B
07/01/2025 $37.29 $38.88 (4.26%) $39.38 $37.29 905.08 K $3.23 B
06/30/2025 $37.81 $37.34 (-1.24%) $37.91 $37.26 713.31 K $3.10 B
06/27/2025 $37.12 $37.54 (1.13%) $37.61 $36.85 1.09 M $3.12 B
06/26/2025 $36.46 $36.90 (1.21%) $36.96 $36.04 606.18 K $3.07 B
06/25/2025 $37.31 $36.39 (-2.47%) $37.38 $36.31 1.05 M $3.02 B
06/24/2025 $37.46 $37.12 (-0.91%) $37.74 $37.10 1.37 M $3.08 B
06/23/2025 $37.02 $36.84 (-0.49%) $37.32 $36.34 959.16 K $3.06 B
06/20/2025 $37.01 $37.14 (0.35%) $37.31 $36.49 2.46 M $3.09 B
06/18/2025 $37.20 $36.81 (-1.05%) $37.88 $36.79 1.20 M $3.06 B
06/17/2025 $37.47 $37.20 (-0.72%) $37.60 $36.89 987.72 K $3.09 B
06/16/2025 $36.20 $37.88 (4.64%) $38.07 $36.06 1.19 M $3.15 B
06/13/2025 $36.00 $35.75 (-0.69%) $36.26 $35.48 811.83 K $2.97 B
06/12/2025 $36.80 $36.55 (-0.68%) $37.31 $36.51 776.09 K $3.04 B
06/11/2025 $37.37 $37.10 (-0.72%) $37.81 $36.89 1.11 M $3.08 B
06/10/2025 $36.82 $37.05 (0.62%) $37.33 $36.33 771.34 K $3.08 B
06/09/2025 $36.04 $36.70 (1.83%) $36.92 $36.04 959.24 K $3.05 B
06/06/2025 $36.52 $35.98 (-1.48%) $36.77 $35.94 1.05 M $2.99 B
06/05/2025 $36.64 $36.27 (-1.01%) $36.72 $36.19 665.92 K $3.01 B
06/04/2025 $36.27 $36.58 (0.85%) $36.78 $35.84 716.93 K $3.04 B
06/03/2025 $35.60 $36.33 (2.05%) $36.46 $34.84 1.13 M $3.02 B
06/02/2025 $35.85 $35.62 (-0.64%) $36.08 $35.30 1.32 M $2.96 B
05/30/2025 $36.08 $35.96 (-0.33%) $36.54 $35.45 1.43 M $2.99 B
05/29/2025 $36.98 $36.31 (-1.81%) $37.09 $36.20 840.37 K $3.02 B
05/28/2025 $37.01 $36.51 (-1.35%) $37.21 $36.50 959.90 K $3.03 B
05/27/2025 $36.95 $37.16 (0.57%) $37.20 $36.38 701.20 K $3.09 B
05/23/2025 $35.76 $36.31 (1.54%) $36.52 $35.66 889.47 K $3.02 B
05/22/2025 $36.68 $36.53 (-0.41%) $37.24 $36.32 1.05 M $3.04 B
05/21/2025 $36.64 $36.55 (-0.25%) $37.16 $36.51 1.31 M $3.04 B
05/20/2025 $37.36 $37.04 (-0.86%) $37.63 $36.96 766.70 K $3.08 B
05/19/2025 $37.11 $37.50 (1.05%) $37.79 $36.85 978.13 K $3.12 B
05/16/2025 $38.12 $37.80 (-0.84%) $38.23 $37.74 1.05 M $3.14 B
05/15/2025 $38.71 $37.89 (-2.12%) $38.85 $37.50 1.09 M $3.15 B
05/14/2025 $38.85 $38.89 (0.1%) $39.51 $38.70 1.19 M $3.23 B
05/13/2025 $39.49 $38.77 (-1.82%) $39.94 $38.73 1.36 M $3.22 B
05/12/2025 $38.53 $39.34 (2.1%) $39.39 $37.96 1.88 M $3.27 B
05/09/2025 $37.11 $37.02 (-0.24%) $37.74 $36.71 1.62 M $3.08 B
05/08/2025 $35.36 $36.77 (3.99%) $37.25 $35.22 1.87 M $3.06 B
05/07/2025 $34.87 $35.32 (1.29%) $35.64 $34.67 1.66 M $2.94 B
05/06/2025 $33.35 $34.09 (2.22%) $35.09 $33.11 1.67 M $2.83 B
05/05/2025 $34.64 $35.35 (2.05%) $36.16 $34.55 1.02 M $2.94 B
05/02/2025 $35.81 $35.31 (-1.4%) $36.24 $35.16 668.30 K $2.93 B
05/01/2025 $35.40 $35.44 (0.11%) $35.87 $35.18 777.51 K $2.95 B
04/30/2025 $35.00 $34.94 (-0.17%) $35.13 $34.22 984.10 K $2.90 B
04/29/2025 $35.46 $35.79 (0.93%) $35.99 $35.18 820.10 K $2.97 B
04/28/2025 $35.82 $35.46 (-1.01%) $36.29 $35.12 947.17 K $2.95 B
04/25/2025 $35.28 $35.55 (0.77%) $35.75 $34.95 673.42 K $2.95 B
04/24/2025 $34.19 $35.17 (2.87%) $35.22 $34.19 590.23 K $2.92 B
04/23/2025 $34.70 $34.17 (-1.53%) $35.41 $33.91 699.83 K $2.84 B
04/22/2025 $33.21 $33.55 (1.02%) $33.88 $33.09 1.25 M $2.79 B
04/21/2025 $32.87 $32.90 (0.09%) $32.94 $32.26 760.94 K $2.73 B