5 DAY PERFORMANCE
-1.49%
1 MONTH PERFORMANCE
+6.27%
3 MONTH PERFORMANCE
-5.81%
6 MONTH PERFORMANCE
-13.67%
YEAR-TO-DATE PERFORMANCE
+1.00%
1 YEAR PERFORMANCE
-16.05%
IAC InterActive Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $43.89 | $43.78 (-0.25%) | $45.06 | $43.67 | 1.11 M | $3.64 B |
| 03/10/2025 | $43.26 | $43.96 (1.62%) | $44.87 | $43.26 | 1.56 M | $3.65 B |
| 03/07/2025 | $44.22 | $44.09 (-0.29%) | $44.56 | $42.61 | 1.24 M | $3.66 B |
| 03/06/2025 | $44.93 | $44.23 (-1.56%) | $45.70 | $44.18 | 1.20 M | $3.68 B |
| 03/05/2025 | $44.79 | $45.32 (1.18%) | $45.50 | $44.64 | 1.19 M | $3.77 B |
| 03/04/2025 | $44.99 | $44.55 (-0.98%) | $45.30 | $43.75 | 1.41 M | $3.70 B |
| 03/03/2025 | $46.36 | $45.50 (-1.86%) | $47.21 | $45.45 | 1.05 M | $3.78 B |
| 02/28/2025 | $46.28 | $46.22 (-0.13%) | $46.81 | $45.66 | 1.22 M | $3.84 B |
| 02/27/2025 | $45.15 | $46.56 (3.12%) | $47.25 | $45.00 | 1.63 M | $3.87 B |
| 02/26/2025 | $46.03 | $45.32 (-1.54%) | $46.03 | $45.02 | 816,500 | $3.77 B |
| 02/25/2025 | $46.26 | $45.82 (-0.95%) | $46.38 | $45.52 | 911,800 | $3.81 B |
| 02/24/2025 | $45.74 | $46.24 (1.09%) | $46.62 | $45.24 | 1.39 M | $3.84 B |
| 02/21/2025 | $46.54 | $45.66 (-1.89%) | $46.67 | $45.06 | 1.08 M | $3.79 B |
| 02/20/2025 | $46.46 | $46.37 (-0.19%) | $46.84 | $46.16 | 731,400 | $3.85 B |
| 02/19/2025 | $46.49 | $46.61 (0.26%) | $47.04 | $46.18 | 1.02 M | $3.87 B |
| 02/18/2025 | $47.38 | $46.98 (-0.84%) | $47.50 | $46.33 | 1.69 M | $3.90 B |
| 02/14/2025 | $48.21 | $47.02 (-2.47%) | $48.50 | $46.88 | 2.03 M | $3.91 B |
| 02/13/2025 | $44.28 | $47.97 (8.33%) | $48.05 | $44.27 | 1.81 M | $3.99 B |
| 02/12/2025 | $42.60 | $43.39 (1.85%) | $44.73 | $42.33 | 2.77 M | $3.61 B |
| 02/11/2025 | $40.92 | $41.00 (0.2%) | $41.85 | $40.91 | 1.27 M | $3.41 B |
| 02/10/2025 | $42.09 | $41.37 (-1.71%) | $42.09 | $41.28 | 698,617 | $3.44 B |
| 02/07/2025 | $42.43 | $41.60 (-1.96%) | $42.43 | $41.34 | 669,905 | $3.46 B |
| 02/06/2025 | $42.70 | $42.30 (-0.94%) | $43.09 | $41.94 | 518,000 | $3.52 B |
| 02/05/2025 | $43.00 | $42.70 (-0.7%) | $43.37 | $42.50 | 580,842 | $3.55 B |
| 02/04/2025 | $41.83 | $43.29 (3.49%) | $43.46 | $41.74 | 609,419 | $3.60 B |
| 02/03/2025 | $41.75 | $41.52 (-0.55%) | $42.13 | $40.86 | 480,200 | $3.45 B |
| 01/31/2025 | $42.56 | $42.33 (-0.54%) | $43.23 | $42.06 | 431,900 | $3.52 B |
| 01/30/2025 | $43.21 | $42.32 (-2.06%) | $43.21 | $42.27 | 993,224 | $3.52 B |
| 01/29/2025 | $42.88 | $42.74 (-0.33%) | $43.08 | $42.50 | 383,100 | $3.55 B |
| 01/28/2025 | $43.31 | $42.66 (-1.5%) | $43.45 | $42.45 | 506,721 | $3.55 B |
| 01/27/2025 | $42.17 | $43.20 (2.44%) | $43.83 | $42.16 | 619,113 | $3.59 B |
| 01/24/2025 | $41.45 | $42.59 (2.75%) | $42.72 | $41.38 | 613,800 | $3.54 B |
| 01/23/2025 | $41.30 | $41.86 (1.36%) | $41.92 | $41.00 | 485,523 | $3.48 B |
| 01/22/2025 | $42.30 | $41.52 (-1.84%) | $42.49 | $41.52 | 571,643 | $3.45 B |
| 01/21/2025 | $42.78 | $42.27 (-1.19%) | $42.99 | $41.88 | 720,900 | $3.51 B |
| 01/17/2025 | $43.57 | $42.30 (-2.91%) | $43.70 | $42.13 | 731,828 | $3.52 B |
| 01/16/2025 | $42.36 | $42.85 (1.16%) | $43.14 | $42.25 | 793,900 | $3.56 B |
| 01/15/2025 | $42.81 | $42.60 (-0.49%) | $43.04 | $41.95 | 654,414 | $3.54 B |
| 01/14/2025 | $41.56 | $41.65 (0.22%) | $42.09 | $39.61 | 1.20 M | $3.46 B |
| 01/13/2025 | $40.63 | $41.49 (2.12%) | $41.69 | $40.07 | 834,400 | $3.45 B |
| 01/10/2025 | $41.05 | $41.21 (0.39%) | $41.87 | $40.75 | 673,913 | $3.42 B |
| 01/08/2025 | $42.41 | $41.69 (-1.7%) | $42.55 | $41.64 | 704,925 | $3.46 B |
| 01/07/2025 | $43.70 | $42.86 (-1.92%) | $44.08 | $42.56 | 446,000 | $3.56 B |
| 01/06/2025 | $43.64 | $43.57 (-0.16%) | $44.48 | $43.52 | 712,981 | $3.62 B |
| 01/03/2025 | $43.02 | $43.27 (0.58%) | $43.55 | $42.64 | 499,500 | $3.60 B |
| 01/02/2025 | $43.30 | $42.61 (-1.59%) | $43.35 | $41.18 | 748,711 | $3.54 B |
| 12/31/2024 | $42.99 | $43.14 (0.35%) | $43.46 | $42.86 | 544,000 | $3.58 B |
| 12/30/2024 | $42.81 | $42.73 (-0.19%) | $43.23 | $42.09 | 833,000 | $3.55 B |
| 12/27/2024 | $43.03 | $43.13 (0.23%) | $43.36 | $42.17 | 734,313 | $3.58 B |
| 12/26/2024 | $42.38 | $43.19 (1.91%) | $43.33 | $42.03 | 604,753 | $3.59 B |
| 12/24/2024 | $42.50 | $42.57 (0.16%) | $42.70 | $42.08 | 347,200 | $3.54 B |
| 12/23/2024 | $42.25 | $42.61 (0.85%) | $43.16 | $42.22 | 1.45 M | $3.54 B |
| 12/20/2024 | $41.36 | $42.28 (2.22%) | $42.97 | $41.36 | 2.19 M | $3.51 B |
| 12/19/2024 | $42.65 | $41.75 (-2.11%) | $43.01 | $41.08 | 1.14 M | $3.47 B |
| 12/18/2024 | $44.19 | $42.21 (-4.48%) | $44.53 | $42.15 | 764,406 | $3.51 B |
| 12/17/2024 | $44.56 | $44.11 (-1.01%) | $45.31 | $43.94 | 594,300 | $3.67 B |
| 12/16/2024 | $44.37 | $44.77 (0.9%) | $45.58 | $44.25 | 850,539 | $3.72 B |
| 12/13/2024 | $45.99 | $44.47 (-3.31%) | $46.32 | $44.31 | 734,139 | $3.70 B |
| 12/12/2024 | $46.00 | $46.24 (0.52%) | $46.48 | $45.74 | 815,800 | $3.84 B |
| 12/11/2024 | $47.32 | $46.26 (-2.24%) | $47.50 | $46.20 | 611,201 | $3.84 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
