IAC InterActive Corp. (IAC)
33.77
-0.08 (-0.24%)
At close: Apr 15, 2025, 3:59 PM
34.48
2.10%
Pre-market: Apr 16, 2025, 05:23 AM EDT
IAC InterActive Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 33.36 | 33.36 | 33.99 | 33.99 | 33.28 | 33.28 | 33.77 | 33.77 | -0.24% | 1,026,679 |
| Apr 14, 2025 | 34.77 | 34.77 | 34.93 | 34.93 | 33.81 | 33.81 | 33.85 | 33.85 | -0.99% | 1,267,030 |
| Apr 11, 2025 | 34.41 | 34.41 | 34.94 | 34.94 | 33.72 | 33.72 | 34.19 | 34.19 | -0.38% | 1,182,010 |
| Apr 10, 2025 | 35.56 | 35.56 | 35.64 | 35.64 | 33.70 | 33.70 | 34.32 | 34.32 | -3.49% | 1,528,500 |
| Apr 9, 2025 | 32.32 | 32.32 | 35.79 | 35.79 | 32.05 | 32.05 | 35.56 | 35.56 | 8.81% | 2,365,800 |
| Apr 8, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 32.22 | 32.22 | 32.68 | 32.68 | -5.36% | 1,369,605 |
| Apr 7, 2025 | 34.32 | 34.32 | 36.34 | 36.34 | 33.13 | 33.13 | 34.53 | 34.53 | -2.65% | 1,944,600 |
| Apr 4, 2025 | 35.67 | 35.67 | 37.11 | 37.11 | 35.26 | 35.26 | 35.47 | 35.47 | -3.51% | 1,966,507 |
| Apr 3, 2025 | 38.38 | 38.38 | 38.50 | 38.50 | 36.66 | 36.66 | 36.76 | 36.76 | -8.15% | 1,839,924 |
| Apr 2, 2025 | 38.54 | 38.54 | 40.30 | 40.30 | 38.45 | 38.45 | 40.02 | 40.02 | 1.94% | 1,427,734 |
| Apr 1, 2025 | 37.96 | 37.96 | 39.47 | 39.47 | 37.76 | 37.76 | 39.26 | 39.26 | 27.14% | 1,906,867 |
| Mar 31, 2025 | 30.70 | 30.70 | 31.13 | 31.13 | 30.34 | 30.34 | 30.88 | 30.88 | -18.69% | 1,459,381 |
| Mar 28, 2025 | 39.78 | 39.78 | 39.80 | 39.80 | 37.12 | 37.12 | 37.98 | 37.98 | -5.19% | 1,429,953 |
| Mar 27, 2025 | 39.79 | 39.79 | 40.25 | 40.25 | 39.57 | 39.57 | 40.06 | 40.06 | -0.22% | 1,017,061 |
| Mar 26, 2025 | 40.54 | 40.54 | 40.62 | 40.62 | 39.65 | 39.65 | 40.15 | 40.15 | -0.91% | 953,762 |
| Mar 25, 2025 | 40.98 | 40.98 | 41.39 | 41.39 | 40.09 | 40.09 | 40.52 | 40.52 | -1.15% | 1,042,017 |
| Mar 24, 2025 | 40.11 | 40.11 | 41.07 | 41.07 | 39.94 | 39.94 | 40.99 | 40.99 | 3.33% | 1,453,530 |
| Mar 21, 2025 | 40.14 | 40.14 | 40.35 | 40.35 | 39.21 | 39.21 | 39.67 | 39.67 | -0.33% | 2,531,874 |
| Mar 20, 2025 | 39.53 | 39.53 | 40.81 | 40.81 | 39.33 | 39.33 | 39.80 | 39.80 | 0.56% | 1,446,888 |
| Mar 19, 2025 | 38.49 | 38.49 | 39.70 | 39.70 | 38.38 | 38.38 | 39.58 | 39.58 | 2.83% | 1,291,190 |
| Mar 18, 2025 | 38.45 | 38.45 | 38.92 | 38.92 | 38.15 | 38.15 | 38.49 | 38.49 | -0.36% | 1,234,578 |
| Mar 17, 2025 | 37.18 | 37.18 | 38.77 | 38.77 | 37.14 | 37.14 | 38.63 | 38.63 | 5.75% | 1,831,725 |
| Mar 14, 2025 | 35.84 | 35.84 | 36.67 | 36.67 | 35.84 | 35.84 | 36.53 | 36.53 | 2.35% | 1,182,024 |
| Mar 13, 2025 | 36.02 | 36.02 | 36.43 | 36.43 | 35.57 | 35.57 | 35.69 | 35.69 | -0.92% | 1,652,643 |
| Mar 12, 2025 | 36.18 | 36.18 | 36.38 | 36.38 | 35.55 | 35.55 | 36.02 | 36.02 | 0.36% | 1,517,830 |
| Mar 11, 2025 | 35.98 | 35.98 | 36.94 | 36.94 | 35.80 | 35.80 | 35.89 | 35.89 | -0.42% | 1,350,615 |
| Mar 10, 2025 | 35.47 | 35.47 | 36.79 | 36.79 | 35.47 | 35.47 | 36.04 | 36.04 | -0.30% | 1,904,910 |
| Mar 7, 2025 | 36.25 | 36.25 | 36.53 | 36.53 | 34.93 | 34.93 | 36.15 | 36.15 | -0.30% | 1,518,128 |
| Mar 6, 2025 | 36.84 | 36.84 | 37.47 | 37.47 | 36.22 | 36.22 | 36.26 | 36.26 | -2.42% | 1,458,626 |
| Mar 5, 2025 | 36.72 | 36.72 | 37.30 | 37.30 | 36.60 | 36.60 | 37.16 | 37.16 | 1.75% | 1,446,444 |
| Mar 4, 2025 | 36.89 | 36.89 | 37.14 | 37.14 | 35.87 | 35.87 | 36.52 | 36.52 | -2.09% | 1,725,759 |
| Mar 3, 2025 | 38.01 | 38.01 | 38.70 | 38.70 | 37.26 | 37.26 | 37.30 | 37.30 | -1.56% | 1,281,330 |
| Feb 28, 2025 | 37.94 | 37.94 | 38.37 | 38.37 | 37.43 | 37.43 | 37.89 | 37.89 | -0.73% | 1,482,526 |
| Feb 27, 2025 | 37.02 | 37.02 | 38.73 | 38.73 | 36.89 | 36.89 | 38.17 | 38.17 | 2.72% | 1,990,929 |
| Feb 26, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 36.91 | 36.91 | 37.16 | 37.16 | -1.09% | 995,870 |
| Feb 25, 2025 | 37.93 | 37.93 | 38.03 | 38.03 | 37.32 | 37.32 | 37.57 | 37.57 | -0.90% | 1,112,124 |
| Feb 24, 2025 | 37.50 | 37.50 | 38.22 | 38.22 | 37.09 | 37.09 | 37.91 | 37.91 | 1.28% | 1,701,117 |
| Feb 21, 2025 | 38.16 | 38.16 | 38.26 | 38.26 | 36.94 | 36.94 | 37.43 | 37.43 | -1.55% | 1,321,443 |
| Feb 20, 2025 | 38.09 | 38.09 | 38.40 | 38.40 | 37.84 | 37.84 | 38.02 | 38.02 | -0.50% | 892,048 |
| Feb 19, 2025 | 38.12 | 38.12 | 38.57 | 38.57 | 37.86 | 37.86 | 38.21 | 38.21 | -0.80% | 1,249,652 |
| Feb 18, 2025 | 38.85 | 38.85 | 38.94 | 38.94 | 37.98 | 37.98 | 38.52 | 38.52 | -0.08% | 2,061,326 |
| Feb 14, 2025 | 39.53 | 39.53 | 39.76 | 39.76 | 38.43 | 38.43 | 38.55 | 38.55 | -1.98% | 2,479,402 |
| Feb 13, 2025 | 36.30 | 36.30 | 39.39 | 39.39 | 36.30 | 36.30 | 39.33 | 39.33 | 10.57% | 2,201,934 |
| Feb 12, 2025 | 34.93 | 34.93 | 36.67 | 36.67 | 34.70 | 34.70 | 35.57 | 35.57 | 5.83% | 3,377,964 |
| Feb 11, 2025 | 33.55 | 33.55 | 34.31 | 34.31 | 33.54 | 33.54 | 33.61 | 33.61 | -0.91% | 1,547,442 |
| Feb 10, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 33.84 | 33.84 | 33.92 | 33.92 | -0.56% | 852,116 |
| Feb 7, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 33.89 | 33.89 | 34.11 | 34.11 | -1.64% | 817,095 |
| Feb 6, 2025 | 35.01 | 35.01 | 35.33 | 35.33 | 34.38 | 34.38 | 34.68 | 34.68 | -0.94% | 631,782 |
| Feb 5, 2025 | 35.25 | 35.25 | 35.56 | 35.56 | 34.84 | 34.84 | 35.01 | 35.01 | -1.35% | 708,463 |
| Feb 4, 2025 | 34.29 | 34.29 | 35.63 | 35.63 | 34.22 | 34.22 | 35.49 | 35.49 | 4.26% | 743,319 |