IAC InterActive Corp. (IAC)
NASDAQ: IAC
· Real-Time Price · USD
37.19
0.40 (1.09%)
At close: Sep 05, 2025, 3:59 PM
37.19
0.00%
After-hours: Sep 05, 2025, 04:33 PM EDT
IAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 36.94 | 38.05 | 36.79 | 37.19 | 37.19 | 1.09% | 1,605,781 |
| Sep 4, 2025 | 36.11 | 36.79 | 35.71 | 36.79 | 36.79 | 1.38% | 1,601,510 |
| Sep 3, 2025 | 36.75 | 37.25 | 36.19 | 36.29 | 36.29 | -0.79% | 912,750 |
| Sep 2, 2025 | 36.02 | 36.61 | 35.72 | 36.58 | 36.58 | -0.11% | 1,204,956 |
| Aug 29, 2025 | 36.67 | 36.89 | 36.48 | 36.62 | 36.62 | -0.25% | 775,100 |
| Aug 28, 2025 | 37.00 | 37.10 | 36.39 | 36.71 | 36.71 | -0.14% | 791,000 |
| Aug 27, 2025 | 35.93 | 36.79 | 35.67 | 36.76 | 36.76 | 2.20% | 1,129,010 |
| Aug 26, 2025 | 35.66 | 36.22 | 35.00 | 35.97 | 35.97 | 0.76% | 1,191,505 |
| Aug 25, 2025 | 36.33 | 36.59 | 35.61 | 35.70 | 35.70 | -2.00% | 980,200 |
| Aug 22, 2025 | 35.80 | 36.86 | 35.64 | 36.43 | 36.43 | 3.03% | 2,253,980 |
| Aug 21, 2025 | 34.97 | 35.42 | 34.70 | 35.36 | 35.36 | 0.17% | 705,200 |
| Aug 20, 2025 | 35.44 | 35.49 | 34.92 | 35.30 | 35.30 | -0.81% | 870,143 |
| Aug 19, 2025 | 35.49 | 35.72 | 35.40 | 35.59 | 35.59 | 0.99% | 1,141,000 |
| Aug 18, 2025 | 35.26 | 35.60 | 35.06 | 35.24 | 35.24 | -0.62% | 1,432,500 |
| Aug 15, 2025 | 35.32 | 35.99 | 35.13 | 35.46 | 35.46 | 0.91% | 1,288,900 |
| Aug 14, 2025 | 35.21 | 35.50 | 35.03 | 35.14 | 35.14 | -1.35% | 1,017,700 |
| Aug 13, 2025 | 34.03 | 35.72 | 34.03 | 35.62 | 35.62 | 4.92% | 1,084,600 |
| Aug 12, 2025 | 34.26 | 34.66 | 33.79 | 33.95 | 33.95 | -0.35% | 1,206,400 |
| Aug 11, 2025 | 34.19 | 34.60 | 33.73 | 34.07 | 34.07 | -0.29% | 1,529,700 |
| Aug 8, 2025 | 34.82 | 34.90 | 34.02 | 34.17 | 34.17 | -2.34% | 1,591,347 |