IAC InterActive Corp. (IAC)
48.28
1.33 (2.83%)
At close: Mar 19, 2025, 3:59 PM
48.15
-0.27%
After-hours: Mar 19, 2025, 07:09 PM EDT
IAC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 46.90 | 47.47 | 46.53 | 46.95 | -0.17 | -0.36% | 995,149 |
| Mar 17, 2025 | 45.35 | 47.29 | 45.30 | 47.12 | 2.56 | 5.75% | 1,501,800 |
| Mar 14, 2025 | 43.71 | 44.73 | 43.71 | 44.56 | 1.03 | 2.37% | 969,100 |
| Mar 13, 2025 | 43.93 | 44.43 | 43.38 | 43.53 | -0.41 | -0.93% | 1,354,938 |
| Mar 12, 2025 | 44.13 | 44.37 | 43.36 | 43.94 | 0.16 | 0.37% | 1,244,410 |
| Mar 11, 2025 | 43.89 | 45.06 | 43.67 | 43.78 | -0.18 | -0.41% | 1,107,317 |
| Mar 10, 2025 | 43.26 | 44.87 | 43.26 | 43.96 | -0.13 | -0.29% | 1,561,800 |
| Mar 7, 2025 | 44.22 | 44.56 | 42.61 | 44.09 | -0.14 | -0.32% | 1,244,700 |
| Mar 6, 2025 | 44.93 | 45.70 | 44.18 | 44.23 | -1.09 | -2.41% | 1,195,900 |
| Mar 5, 2025 | 44.79 | 45.50 | 44.64 | 45.32 | 0.77 | 1.73% | 1,185,900 |
| Mar 4, 2025 | 44.99 | 45.30 | 43.75 | 44.55 | -0.95 | -2.09% | 1,414,900 |
| Mar 3, 2025 | 46.36 | 47.21 | 45.45 | 45.50 | -0.72 | -1.56% | 1,050,513 |
| Feb 28, 2025 | 46.28 | 46.81 | 45.66 | 46.22 | -0.34 | -0.73% | 1,215,500 |
| Feb 27, 2025 | 45.15 | 47.25 | 45.00 | 46.56 | 1.24 | 2.74% | 1,632,286 |
| Feb 26, 2025 | 46.03 | 46.03 | 45.02 | 45.32 | -0.50 | -1.09% | 816,500 |
| Feb 25, 2025 | 46.26 | 46.38 | 45.52 | 45.82 | -0.42 | -0.91% | 911,800 |
| Feb 24, 2025 | 45.74 | 46.62 | 45.24 | 46.24 | 0.58 | 1.27% | 1,394,700 |
| Feb 21, 2025 | 46.54 | 46.67 | 45.06 | 45.66 | -0.71 | -1.53% | 1,083,400 |
| Feb 20, 2025 | 46.46 | 46.84 | 46.16 | 46.37 | -0.24 | -0.51% | 731,400 |
| Feb 19, 2025 | 46.49 | 47.04 | 46.18 | 46.61 | -0.37 | -0.79% | 1,024,542 |
| Feb 18, 2025 | 47.38 | 47.50 | 46.33 | 46.98 | -0.04 | -0.09% | 1,690,002 |
| Feb 14, 2025 | 48.21 | 48.50 | 46.88 | 47.02 | -0.95 | -1.98% | 2,032,800 |
| Feb 13, 2025 | 44.28 | 48.05 | 44.27 | 47.97 | 4.58 | 10.56% | 1,805,300 |
| Feb 12, 2025 | 42.60 | 44.73 | 42.33 | 43.39 | 2.39 | 5.83% | 2,769,462 |
| Feb 11, 2025 | 40.92 | 41.85 | 40.91 | 41.00 | -0.37 | -0.89% | 1,268,700 |
| Feb 10, 2025 | 42.09 | 42.09 | 41.28 | 41.37 | -0.23 | -0.55% | 698,617 |
| Feb 7, 2025 | 42.43 | 42.43 | 41.34 | 41.60 | -0.70 | -1.65% | 669,905 |
| Feb 6, 2025 | 42.70 | 43.09 | 41.94 | 42.30 | -0.40 | -0.94% | 518,000 |
| Feb 5, 2025 | 43.00 | 43.37 | 42.50 | 42.70 | -0.59 | -1.36% | 580,842 |
| Feb 4, 2025 | 41.83 | 43.46 | 41.74 | 43.29 | 1.77 | 4.26% | 609,419 |
| Feb 3, 2025 | 41.75 | 42.13 | 40.86 | 41.52 | -0.81 | -1.91% | 480,200 |
| Jan 31, 2025 | 42.56 | 43.23 | 42.06 | 42.33 | 0.01 | 0.02% | 431,900 |
| Jan 30, 2025 | 43.21 | 43.21 | 42.27 | 42.32 | -0.42 | -0.98% | 993,224 |
| Jan 29, 2025 | 42.88 | 43.08 | 42.50 | 42.74 | 0.08 | 0.19% | 383,100 |
| Jan 28, 2025 | 43.31 | 43.45 | 42.45 | 42.66 | -0.54 | -1.25% | 506,721 |
| Jan 27, 2025 | 42.17 | 43.83 | 42.16 | 43.20 | 0.61 | 1.43% | 619,113 |
| Jan 24, 2025 | 41.45 | 42.72 | 41.38 | 42.59 | 0.73 | 1.74% | 613,800 |
| Jan 23, 2025 | 41.30 | 41.92 | 41.00 | 41.86 | 0.34 | 0.82% | 485,523 |
| Jan 22, 2025 | 42.30 | 42.49 | 41.52 | 41.52 | -0.75 | -1.77% | 571,643 |
| Jan 21, 2025 | 42.78 | 42.99 | 41.88 | 42.27 | -0.03 | -0.07% | 720,900 |
| Jan 17, 2025 | 43.57 | 43.70 | 42.13 | 42.30 | -0.55 | -1.28% | 731,828 |
| Jan 16, 2025 | 42.36 | 43.14 | 42.25 | 42.85 | 0.25 | 0.59% | 793,900 |
| Jan 15, 2025 | 42.81 | 43.04 | 41.95 | 42.60 | 0.95 | 2.28% | 654,414 |
| Jan 14, 2025 | 41.56 | 42.09 | 39.61 | 41.65 | 0.16 | 0.39% | 1,198,214 |
| Jan 13, 2025 | 40.63 | 41.69 | 40.07 | 41.49 | 0.28 | 0.68% | 834,400 |
| Jan 10, 2025 | 41.05 | 41.87 | 40.75 | 41.21 | -0.48 | -1.15% | 673,913 |
| Jan 8, 2025 | 42.41 | 42.55 | 41.64 | 41.69 | -1.17 | -2.73% | 704,925 |
| Jan 7, 2025 | 43.70 | 44.08 | 42.56 | 42.86 | -0.71 | -1.63% | 446,000 |
| Jan 6, 2025 | 43.64 | 44.48 | 43.52 | 43.57 | 0.30 | 0.69% | 712,981 |
| Jan 3, 2025 | 43.02 | 43.55 | 42.64 | 43.27 | 0.66 | 1.55% | 499,500 |