-
5 DAY PERFORMANCE
+1.13% -
1 MONTH PERFORMANCE
+6.61% -
3 MONTH PERFORMANCE
+16.71% -
6 MONTH PERFORMANCE
+2.51% -
YEAR-TO-DATE PERFORMANCE
+4.39% -
1 YEAR PERFORMANCE
+9.49%
IAC Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $55.14 | $54.70 (-0.8%) | $55.40 | $54.35 | 713,312 | $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 |
| 08/20/2024 | $51.70 | $51.19 (-0.99%) | $52.05 | $51.10 | 337,047 | $4.25 B |
| 08/19/2024 | $51.19 | $51.85 (1.29%) | $52.06 | $51.19 | 552,830 | $4.31 B |
| 08/16/2024 | $50.69 | $50.98 (0.57%) | $51.56 | $50.69 | 398,848 | $4.24 B |
| 08/15/2024 | $51.24 | $51.10 (-0.27%) | $51.93 | $50.93 | 339,606 | $4.25 B |
| 08/14/2024 | $50.77 | $50.54 (-0.45%) | $51.37 | $49.91 | 333,300 | $4.20 B |
| 08/13/2024 | $50.13 | $50.71 (1.16%) | $51.12 | $49.77 | 489,500 | $4.21 B |
| 08/12/2024 | $49.58 | $49.64 (0.12%) | $49.87 | $48.28 | 458,200 | $4.13 B |
| 08/09/2024 | $49.49 | $49.59 (0.2%) | $49.69 | $48.31 | 583,500 | $4.12 B |
| 08/08/2024 | $48.80 | $49.65 (1.74%) | $50.18 | $47.25 | 758,901 | $4.13 B |
| 08/07/2024 | $47.31 | $48.57 (2.66%) | $50.43 | $46.84 | 1.05 M | $4.04 B |
| 08/06/2024 | $45.31 | $45.60 (0.64%) | $45.89 | $44.96 | 672,215 | $3.79 B |
| 08/05/2024 | $44.31 | $45.12 (1.83%) | $45.84 | $43.51 | 994,243 | $3.75 B |
| 08/02/2024 | $48.16 | $46.98 (-2.45%) | $48.76 | $46.78 | 827,326 | $4.07 B |
| 08/01/2024 | $52.81 | $49.45 (-6.36%) | $53.11 | $48.54 | 928,152 | $4.28 B |
| 07/31/2024 | $52.37 | $52.81 (0.84%) | $54.17 | $51.52 | 686,301 | $4.57 B |
| 07/30/2024 | $52.00 | $52.13 (0.25%) | $52.79 | $51.81 | 271,900 | $4.51 B |
| 07/29/2024 | $51.60 | $51.76 (0.31%) | $52.25 | $51.36 | 354,700 | $4.48 B |
| 07/26/2024 | $51.12 | $51.44 (0.63%) | $51.62 | $50.71 | 290,111 | $4.45 B |
| 07/25/2024 | $50.82 | $50.64 (-0.35%) | $51.80 | $50.36 | 350,400 | $4.39 B |
| 07/24/2024 | $52.00 | $50.95 (-2.02%) | $52.39 | $50.79 | 345,100 | $4.41 B |
| 07/23/2024 | $52.54 | $52.47 (-0.13%) | $53.30 | $52.41 | 454,737 | $4.54 B |
| 07/22/2024 | $51.86 | $52.71 (1.64%) | $52.88 | $51.04 | 626,316 | $4.56 B |
| 07/19/2024 | $50.40 | $51.66 (2.5%) | $51.81 | $50.17 | 640,642 | $4.47 B |
| 07/18/2024 | $50.34 | $50.52 (0.36%) | $51.40 | $50.26 | 776,303 | $4.37 B |
| 07/17/2024 | $49.84 | $50.36 (1.04%) | $50.95 | $49.80 | 538,791 | $4.36 B |
| 07/16/2024 | $49.50 | $50.29 (1.6%) | $50.50 | $49.40 | 558,332 | $4.36 B |
| 07/15/2024 | $48.56 | $49.11 (1.13%) | $49.21 | $48.24 | 555,994 | $4.25 B |
| 07/12/2024 | $49.01 | $48.67 (-0.69%) | $49.30 | $48.50 | 424,080 | $4.21 B |
| 07/11/2024 | $48.36 | $48.85 (1.01%) | $49.04 | $48.16 | 433,668 | $4.23 B |
| 07/10/2024 | $48.37 | $47.54 (-1.72%) | $48.55 | $46.89 | 569,232 | $4.12 B |
| 07/09/2024 | $47.07 | $48.24 (2.49%) | $49.09 | $46.77 | 718,253 | $4.18 B |
| 07/08/2024 | $46.74 | $46.67 (-0.15%) | $46.77 | $46.11 | 753,955 | $4.04 B |
| 07/05/2024 | $46.34 | $46.41 (0.15%) | $46.75 | $45.76 | 997,914 | $4.02 B |
| 07/03/2024 | $45.83 | $46.44 (1.33%) | $46.69 | $45.83 | 611,738 | $4.02 B |
| 07/02/2024 | $46.05 | $45.83 (-0.48%) | $46.48 | $45.60 | 579,464 | $3.97 B |
| 07/01/2024 | $46.90 | $45.91 (-2.11%) | $47.30 | $45.81 | 586,334 | $3.98 B |
| 06/28/2024 | $47.02 | $46.85 (-0.36%) | $47.24 | $46.46 | 1.23 M | $4.06 B |