IAC InterActive Corp. (IAC)
NASDAQ: IAC
· Real-Time Price · USD
35.04
0.64 (1.86%)
At close: Sep 26, 2025, 3:59 PM
35.93
2.54%
After-hours: Sep 26, 2025, 06:59 PM EDT
IAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 34.46 | 35.52 | 34.46 | 35.04 | 35.04 | 1.86% | 1,322,042 |
| Sep 25, 2025 | 34.20 | 34.59 | 33.96 | 34.40 | 34.40 | -0.64% | 1,155,314 |
| Sep 24, 2025 | 34.72 | 35.12 | 34.38 | 34.62 | 34.62 | -0.52% | 1,111,600 |
| Sep 23, 2025 | 35.39 | 35.61 | 34.66 | 34.80 | 34.80 | -1.28% | 1,324,721 |
| Sep 22, 2025 | 36.33 | 36.48 | 34.92 | 35.25 | 35.25 | -2.70% | 1,867,900 |
| Sep 19, 2025 | 38.05 | 38.05 | 36.20 | 36.23 | 36.23 | -4.66% | 2,015,100 |
| Sep 18, 2025 | 37.25 | 38.09 | 36.84 | 38.00 | 38.00 | 2.76% | 1,412,533 |
| Sep 17, 2025 | 36.89 | 37.70 | 36.68 | 36.98 | 36.98 | 0.87% | 1,714,259 |
| Sep 16, 2025 | 36.18 | 36.68 | 36.00 | 36.66 | 36.66 | 1.64% | 1,035,968 |
| Sep 15, 2025 | 36.23 | 36.47 | 35.91 | 36.07 | 36.07 | 0.00% | 913,013 |
| Sep 12, 2025 | 36.67 | 36.75 | 35.99 | 36.07 | 36.07 | -1.85% | 1,042,600 |
| Sep 11, 2025 | 36.00 | 36.84 | 35.77 | 36.75 | 36.75 | 2.25% | 1,294,700 |
| Sep 10, 2025 | 35.87 | 36.37 | 35.13 | 35.94 | 35.94 | -0.08% | 1,420,322 |
| Sep 9, 2025 | 36.49 | 36.53 | 35.82 | 35.97 | 35.97 | -1.43% | 1,541,751 |
| Sep 8, 2025 | 37.31 | 37.38 | 36.13 | 36.49 | 36.49 | -1.88% | 981,000 |
| Sep 5, 2025 | 36.94 | 38.05 | 36.79 | 37.19 | 37.19 | 1.09% | 1,614,000 |
| 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 |