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 |