5 DAY PERFORMANCE
+0.55%
1 MONTH PERFORMANCE
+2.96%
3 MONTH PERFORMANCE
-3.64%
6 MONTH PERFORMANCE
-5.32%
YEAR-TO-DATE PERFORMANCE
+3.22%
1 YEAR PERFORMANCE
-10.47%
IAC InterActive Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $37.01 | $36.51 (-1.35%) | $37.21 | $36.50 | 959.88 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 |
| 04/17/2025 | $32.77 | $33.02 (0.76%) | $33.35 | $32.66 | 826.20 K | $2.74 B |
| 04/16/2025 | $33.15 | $32.75 (-1.21%) | $33.76 | $32.18 | 964.22 K | $2.72 B |
| 04/15/2025 | $33.36 | $33.77 (1.23%) | $33.99 | $33.28 | 1.03 M | $2.81 B |
| 04/14/2025 | $34.77 | $33.85 (-2.65%) | $34.93 | $33.81 | 1.27 M | $2.81 B |
| 04/11/2025 | $34.41 | $34.19 (-0.64%) | $34.94 | $33.72 | 1.18 M | $2.84 B |
| 04/10/2025 | $35.56 | $34.32 (-3.49%) | $35.64 | $33.70 | 1.53 M | $2.85 B |
| 04/09/2025 | $32.32 | $35.56 (10.02%) | $35.79 | $32.05 | 2.37 M | $2.96 B |
| 04/08/2025 | $35.46 | $32.68 (-7.84%) | $35.46 | $32.22 | 1.37 M | $2.72 B |
| 04/07/2025 | $34.32 | $34.53 (0.61%) | $36.34 | $33.13 | 1.94 M | $2.87 B |
| 04/04/2025 | $35.67 | $35.47 (-0.56%) | $37.11 | $35.26 | 1.97 M | $2.95 B |
| 04/03/2025 | $38.38 | $36.76 (-4.22%) | $38.50 | $36.66 | 1.84 M | $3.05 B |
| 04/02/2025 | $38.54 | $40.02 (3.84%) | $40.30 | $38.45 | 1.43 M | $3.33 B |
| 04/01/2025 | $37.96 | $39.26 (3.42%) | $39.47 | $37.76 | 1.91 M | $3.26 B |
| 03/31/2025 | $30.70 | $30.88 (0.59%) | $31.13 | $30.34 | 1.46 M | $2.57 B |
| 03/28/2025 | $39.78 | $37.98 (-4.52%) | $39.80 | $37.12 | 1.43 M | $3.16 B |
| 03/27/2025 | $39.79 | $40.06 (0.68%) | $40.25 | $39.57 | 1.02 M | $3.33 B |
| 03/26/2025 | $40.54 | $40.15 (-0.96%) | $40.62 | $39.65 | 953.76 K | $3.34 B |
| 03/25/2025 | $40.98 | $40.52 (-1.12%) | $41.39 | $40.09 | 1.04 M | $3.37 B |
| 03/24/2025 | $40.11 | $40.99 (2.19%) | $41.07 | $39.94 | 1.45 M | $3.41 B |
| 03/21/2025 | $40.14 | $39.67 (-1.17%) | $40.35 | $39.21 | 2.53 M | $3.30 B |
| 03/20/2025 | $39.53 | $39.80 (0.68%) | $40.81 | $39.33 | 1.45 M | $3.31 B |
| 03/19/2025 | $38.49 | $39.58 (2.83%) | $39.70 | $38.38 | 1.29 M | $3.29 B |
| 03/18/2025 | $38.45 | $38.49 (0.1%) | $38.92 | $38.15 | 1.23 M | $3.20 B |
| 03/17/2025 | $37.18 | $38.63 (3.9%) | $38.77 | $37.14 | 1.83 M | $3.21 B |
| 03/14/2025 | $35.84 | $36.53 (1.93%) | $36.67 | $35.84 | 1.18 M | $3.04 B |
| 03/13/2025 | $36.02 | $35.69 (-0.92%) | $36.43 | $35.57 | 1.65 M | $2.97 B |
| 03/12/2025 | $36.18 | $36.02 (-0.44%) | $36.38 | $35.55 | 1.52 M | $2.99 B |
| 03/11/2025 | $35.98 | $35.89 (-0.25%) | $36.94 | $35.80 | 1.35 M | $2.98 B |
| 03/10/2025 | $35.47 | $36.04 (1.61%) | $36.79 | $35.47 | 1.90 M | $2.99 B |
| 03/07/2025 | $36.25 | $36.15 (-0.28%) | $36.53 | $34.93 | 1.52 M | $3.00 B |
| 03/06/2025 | $36.84 | $36.26 (-1.57%) | $37.47 | $36.22 | 1.46 M | $3.01 B |
| 03/05/2025 | $36.72 | $37.16 (1.2%) | $37.30 | $36.60 | 1.45 M | $3.09 B |
| 03/04/2025 | $36.89 | $36.52 (-1%) | $37.14 | $35.87 | 1.73 M | $3.03 B |
| 03/03/2025 | $38.01 | $37.30 (-1.87%) | $38.70 | $37.26 | 1.28 M | $3.10 B |
| 02/28/2025 | $37.94 | $37.89 (-0.13%) | $38.37 | $37.43 | 1.48 M | $3.15 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.
