IAC InterActive Corp. (IAC)
NASDAQ: IAC
· Real-Time Price · USD
35.13
-0.49 (-1.38%)
At close: Aug 14, 2025, 3:59 PM
35.88
2.13%
After-hours: Aug 14, 2025, 06:21 PM EDT
IAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 35.21 | 35.50 | 35.03 | 35.14 | n/a | -1.35% | 1,017,646 |
| 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 |
| Aug 7, 2025 | 35.18 | 35.84 | 34.59 | 34.99 | 34.99 | 0.75% | 2,714,900 |
| Aug 6, 2025 | 34.11 | 34.82 | 33.25 | 34.73 | 34.73 | 1.02% | 2,489,837 |
| Aug 5, 2025 | 37.00 | 37.01 | 32.08 | 34.38 | 34.38 | -13.01% | 7,221,500 |
| Aug 4, 2025 | 39.06 | 39.56 | 38.78 | 39.52 | 39.52 | 1.78% | 1,572,435 |
| Aug 1, 2025 | 38.77 | 38.99 | 38.02 | 38.83 | 38.83 | -1.20% | 1,062,226 |
| Jul 31, 2025 | 39.14 | 39.88 | 38.39 | 39.30 | 39.30 | 0.00% | 1,139,124 |
| Jul 30, 2025 | 39.60 | 39.76 | 38.97 | 39.30 | 39.30 | -0.38% | 701,200 |
| Jul 29, 2025 | 40.28 | 40.55 | 39.31 | 39.45 | 39.45 | -2.21% | 752,114 |
| Jul 28, 2025 | 40.70 | 40.98 | 40.29 | 40.34 | 40.34 | -0.76% | 693,000 |
| Jul 25, 2025 | 40.71 | 40.82 | 40.10 | 40.65 | 40.65 | 0.22% | 1,023,829 |
| Jul 24, 2025 | 40.90 | 41.26 | 40.51 | 40.56 | 40.56 | -1.41% | 1,113,400 |
| Jul 23, 2025 | 41.19 | 41.47 | 40.86 | 41.14 | 41.14 | 0.05% | 576,300 |
| Jul 22, 2025 | 40.68 | 41.40 | 40.58 | 41.12 | 41.12 | 0.86% | 769,600 |
| Jul 21, 2025 | 40.80 | 41.29 | 40.43 | 40.77 | 40.77 | 0.02% | 609,131 |
| Jul 18, 2025 | 41.30 | 41.39 | 40.68 | 40.76 | 40.76 | -0.54% | 470,923 |