5 DAY PERFORMANCE
-5.40%
1 MONTH PERFORMANCE
-6.77%
3 MONTH PERFORMANCE
+17.61%
6 MONTH PERFORMANCE
-5.37%
YEAR-TO-DATE PERFORMANCE
-4.53%
1 YEAR PERFORMANCE
+6.54%
IAC InterActive Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $38.32 | $37.33 (-2.58%) | $38.47 | $37.22 | 426.86 K | |
| 01/28/2026 | $39.45 | $38.42 (-2.61%) | $39.67 | $38.39 | 886.61 K | $3.06 B |
| 01/27/2026 | $39.88 | $39.27 (-1.53%) | $39.96 | $39.09 | 570.10 K | $3.13 B |
| 01/26/2026 | $39.64 | $39.75 (0.28%) | $39.98 | $39.28 | 723.50 K | $3.17 B |
| 01/23/2026 | $39.74 | $39.46 (-0.7%) | $40.14 | $39.34 | 517.70 K | $3.14 B |
| 01/22/2026 | $39.89 | $39.85 (-0.1%) | $40.52 | $39.52 | 767.60 K | $3.17 B |
| 01/21/2026 | $39.11 | $39.63 (1.33%) | $39.68 | $38.69 | 746.05 K | $3.16 B |
| 01/20/2026 | $38.70 | $38.87 (0.44%) | $39.38 | $38.39 | 919.70 K | $3.10 B |
| 01/16/2026 | $40.44 | $39.51 (-2.3%) | $40.63 | $39.45 | 737.70 K | $3.15 B |
| 01/15/2026 | $39.90 | $40.58 (1.7%) | $40.65 | $39.73 | 844.02 K | $3.23 B |
| 01/14/2026 | $40.19 | $39.64 (-1.37%) | $40.28 | $39.37 | 610.90 K | $3.16 B |
| 01/13/2026 | $39.67 | $40.20 (1.34%) | $40.22 | $39.40 | 719.60 K | $3.20 B |
| 01/12/2026 | $38.97 | $39.64 (1.72%) | $39.81 | $38.91 | 679.50 K | $3.16 B |
| 01/09/2026 | $39.20 | $39.41 (0.54%) | $39.57 | $38.64 | 856.10 K | $3.14 B |
| 01/08/2026 | $38.58 | $39.19 (1.58%) | $39.78 | $38.21 | 755.90 K | $3.12 B |
| 01/07/2026 | $39.56 | $38.58 (-2.48%) | $39.57 | $38.19 | 938.93 K | $3.07 B |
| 01/06/2026 | $38.79 | $39.57 (2.01%) | $39.69 | $38.70 | 763.30 K | $3.15 B |
| 01/05/2026 | $39.01 | $38.91 (-0.26%) | $39.75 | $38.87 | 867.94 K | $3.10 B |
| 01/02/2026 | $39.27 | $39.04 (-0.59%) | $39.48 | $38.63 | 928.02 K | $3.11 B |
| 12/31/2025 | $39.50 | $39.10 (-1.01%) | $39.78 | $39.01 | 838.85 K | $3.11 B |
| 12/30/2025 | $39.99 | $39.59 (-1%) | $40.24 | $39.58 | 830.03 K | $3.15 B |
| 12/29/2025 | $39.90 | $40.04 (0.35%) | $40.16 | $39.73 | 717.93 K | $3.19 B |
| 12/26/2025 | $39.69 | $40.10 (1.03%) | $40.13 | $39.56 | 769.00 K | $3.19 B |
| 12/24/2025 | $39.92 | $39.77 (-0.38%) | $39.97 | $39.61 | 376.92 K | $3.17 B |
| 12/23/2025 | $40.01 | $39.92 (-0.22%) | $40.10 | $39.68 | 872.60 K | $3.18 B |
| 12/22/2025 | $40.09 | $40.18 (0.22%) | $40.55 | $39.96 | 1.30 M | $3.20 B |
| 12/19/2025 | $39.33 | $40.06 (1.86%) | $40.30 | $39.20 | 2.22 M | $3.19 B |
| 12/18/2025 | $39.27 | $39.47 (0.51%) | $39.94 | $39.06 | 1.37 M | $3.14 B |
| 12/17/2025 | $38.69 | $39.09 (1.03%) | $39.13 | $38.48 | 1.28 M | $3.11 B |
| 12/16/2025 | $38.12 | $38.68 (1.47%) | $38.76 | $38.07 | 1.39 M | $3.08 B |
| 12/15/2025 | $38.04 | $38.03 (-0.03%) | $38.21 | $37.06 | 1.56 M | $3.03 B |
| 12/12/2025 | $38.58 | $38.61 (0.08%) | $38.81 | $38.45 | 819.00 K | $3.07 B |
| 12/11/2025 | $37.83 | $38.15 (0.85%) | $38.32 | $37.69 | 710.00 K | $3.04 B |
| 12/10/2025 | $36.87 | $37.83 (2.6%) | $38.06 | $36.87 | 1.09 M | $3.01 B |
| 12/09/2025 | $36.46 | $36.91 (1.23%) | $37.41 | $36.46 | 854.39 K | $2.94 B |
| 12/08/2025 | $36.80 | $36.71 (-0.24%) | $37.27 | $36.61 | 894.23 K | $2.92 B |
| 12/05/2025 | $36.15 | $36.76 (1.69%) | $36.78 | $36.13 | 1.24 M | $2.93 B |
| 12/04/2025 | $36.75 | $36.17 (-1.58%) | $36.93 | $35.95 | 958.11 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 | $2.57 B |
| 10/30/2025 | $31.34 | $31.82 (1.53%) | $32.10 | $31.30 | 1.43 M | $2.53 B |
| 10/29/2025 | $32.71 | $31.74 (-2.97%) | $32.77 | $31.58 | 1.41 M | $2.53 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.
