5 DAY PERFORMANCE
-12.55%
1 MONTH PERFORMANCE
-11.11%
3 MONTH PERFORMANCE
-3.39%
6 MONTH PERFORMANCE
-6.41%
YEAR-TO-DATE PERFORMANCE
-4.45%
1 YEAR PERFORMANCE
+1.41%
IAC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $42.20 | $41.51 (-1.64%) | $42.65 | $41.48 | 865.42 K | $3.22 B |
| 06/18/2026 | $42.41 | $42.72 (0.73%) | $43.13 | $42.16 | 1.60 M | $3.31 B |
| 06/17/2026 | $42.85 | $42.38 (-1.1%) | $43.06 | $42.02 | 989.40 K | $3.29 B |
| 06/16/2026 | $42.35 | $43.04 (1.63%) | $43.06 | $42.11 | 920.25 K | $3.34 B |
| 06/15/2026 | $42.69 | $42.64 (-0.12%) | $43.95 | $42.62 | 863.03 K | $3.31 B |
| 06/12/2026 | $42.75 | $42.64 (-0.26%) | $42.96 | $42.06 | 636.91 K | $3.31 B |
| 06/11/2026 | $42.10 | $42.44 (0.81%) | $42.85 | $41.58 | 666.81 K | $3.29 B |
| 06/10/2026 | $42.22 | $42.28 (0.14%) | $42.82 | $41.53 | 771.46 K | $3.28 B |
| 06/09/2026 | $42.64 | $42.22 (-0.98%) | $43.04 | $41.42 | 888.40 K | $3.28 B |
| 06/08/2026 | $42.26 | $42.08 (-0.43%) | $42.38 | $41.46 | 998.17 K | $3.26 B |
| 06/05/2026 | $42.66 | $41.70 (-2.25%) | $45.00 | $41.11 | 907.02 K | $3.23 B |
| 06/04/2026 | $42.72 | $43.55 (1.94%) | $43.67 | $41.64 | 1.45 M | $3.38 B |
| 06/03/2026 | $42.50 | $42.24 (-0.61%) | $43.03 | $41.31 | 1.28 M | $3.28 B |
| 06/02/2026 | $45.32 | $42.86 (-5.43%) | $45.32 | $42.77 | 1.62 M | $3.32 B |
| 06/01/2026 | $45.41 | $45.38 (-0.07%) | $46.33 | $43.95 | 2.45 M | $3.52 B |
| 05/29/2026 | $44.87 | $44.89 (0.04%) | $45.45 | $44.52 | 1.07 M | $3.48 B |
| 05/28/2026 | $44.24 | $44.94 (1.58%) | $44.98 | $43.77 | 983.72 K | $3.49 B |
| 05/27/2026 | $42.29 | $44.21 (4.54%) | $44.51 | $42.05 | 1.15 M | $3.43 B |
| 05/26/2026 | $42.10 | $42.46 (0.86%) | $42.56 | $41.76 | 958.65 K | $3.29 B |
| 05/22/2026 | $41.02 | $42.03 (2.46%) | $42.27 | $40.81 | 706.63 K | $3.26 B |
| 05/21/2026 | $40.83 | $41.17 (0.83%) | $41.29 | $39.42 | 895.53 K | $3.19 B |
| 05/20/2026 | $40.26 | $40.92 (1.64%) | $41.00 | $39.72 | 734.86 K | $3.17 B |
| 05/19/2026 | $40.71 | $40.27 (-1.08%) | $41.13 | $40.10 | 897.14 K | $3.12 B |
| 05/18/2026 | $40.04 | $40.71 (1.67%) | $41.10 | $40.04 | 855.61 K | $3.16 B |
| 05/15/2026 | $39.81 | $39.88 (0.18%) | $40.62 | $39.70 | 985.45 K | $3.09 B |
| 05/14/2026 | $40.98 | $40.02 (-2.34%) | $41.26 | $39.92 | 1.12 M | $3.10 B |
| 05/13/2026 | $40.56 | $40.74 (0.44%) | $40.90 | $39.80 | 1.34 M | $3.16 B |
| 05/12/2026 | $41.59 | $40.54 (-2.52%) | $41.69 | $40.32 | 1.66 M | $3.14 B |
| 05/11/2026 | $43.77 | $41.59 (-4.98%) | $43.92 | $41.58 | 1.38 M | $3.23 B |
| 05/08/2026 | $42.84 | $44.06 (2.85%) | $44.34 | $42.47 | 1.63 M | $3.42 B |
| 05/07/2026 | $42.63 | $43.12 (1.15%) | $43.74 | $42.44 | 1.96 M | $3.35 B |
| 05/06/2026 | $40.74 | $42.25 (3.71%) | $42.29 | $40.74 | 2.22 M | $3.28 B |
| 05/05/2026 | $41.78 | $41.36 (-1.01%) | $44.21 | $41.26 | 4.01 M | $3.21 B |
| 05/04/2026 | $44.97 | $45.17 (0.44%) | $45.51 | $44.64 | 1.76 M | $3.50 B |
| 05/01/2026 | $45.13 | $44.97 (-0.35%) | $45.37 | $44.69 | 1.84 M | $3.49 B |
| 04/30/2026 | $44.54 | $44.56 (0.04%) | $44.91 | $43.98 | 981.50 K | $3.46 B |
| 04/29/2026 | $44.08 | $44.58 (1.13%) | $44.98 | $43.87 | 1.12 M | $3.46 B |
| 04/28/2026 | $44.60 | $44.08 (-1.17%) | $44.88 | $43.86 | 1.05 M | $3.42 B |
| 04/27/2026 | $44.79 | $44.60 (-0.42%) | $45.20 | $44.53 | 1.08 M | $3.46 B |
| 04/24/2026 | $43.94 | $44.48 (1.23%) | $44.55 | $43.30 | 996.23 K | $3.45 B |
| 04/23/2026 | $44.92 | $43.95 (-2.16%) | $45.11 | $43.58 | 970.14 K | $3.41 B |
| 04/22/2026 | $45.03 | $44.65 (-0.84%) | $45.11 | $44.52 | 1.03 M | $3.46 B |
| 04/21/2026 | $45.31 | $44.77 (-1.19%) | $45.82 | $44.61 | 1.02 M | $3.47 B |
| 04/20/2026 | $44.31 | $45.20 (2.01%) | $45.23 | $44.00 | 1.14 M | $3.51 B |
| 04/17/2026 | $43.80 | $44.36 (1.28%) | $44.48 | $43.31 | 1.33 M | $3.44 B |
| 04/16/2026 | $43.47 | $43.49 (0.05%) | $43.80 | $43.14 | 1.12 M | $3.37 B |
| 04/15/2026 | $41.83 | $43.24 (3.37%) | $43.42 | $41.83 | 1.57 M | $3.35 B |
| 04/14/2026 | $40.85 | $41.85 (2.45%) | $41.98 | $40.75 | 776.60 K | $3.25 B |
| 04/13/2026 | $40.71 | $40.86 (0.37%) | $40.98 | $40.24 | 675.13 K | $3.17 B |
| 04/10/2026 | $41.11 | $40.85 (-0.63%) | $41.22 | $40.65 | 637.00 K | $3.17 B |
| 04/09/2026 | $40.44 | $40.87 (1.06%) | $41.00 | $39.87 | 948.70 K | $3.17 B |
| 04/08/2026 | $41.20 | $40.44 (-1.84%) | $41.46 | $40.42 | 910.40 K | $3.14 B |
| 04/07/2026 | $39.99 | $40.26 (0.68%) | $40.80 | $39.99 | 600.71 K | $3.12 B |
| 04/06/2026 | $39.29 | $40.07 (1.99%) | $40.53 | $39.29 | 815.32 K | $3.11 B |
| 04/02/2026 | $39.75 | $39.80 (0.13%) | $40.30 | $39.20 | 770.04 K | $3.09 B |
| 04/01/2026 | $40.13 | $39.97 (-0.4%) | $40.43 | $39.74 | 871.01 K | $3.10 B |
| 03/31/2026 | $39.70 | $40.03 (0.83%) | $40.36 | $39.21 | 831.84 K | $3.11 B |
| 03/30/2026 | $39.08 | $39.12 (0.1%) | $39.97 | $38.18 | 1.28 M | $3.03 B |
| 03/27/2026 | $39.57 | $38.85 (-1.82%) | $39.74 | $38.59 | 1.35 M | $3.01 B |
| 03/26/2026 | $38.85 | $39.88 (2.65%) | $39.99 | $38.82 | 1.42 M | $3.09 B |
| 03/25/2026 | $39.00 | $38.94 (-0.15%) | $39.50 | $38.31 | 809.62 K | $3.02 B |
| 03/24/2026 | $38.67 | $38.80 (0.34%) | $39.32 | $38.45 | 910.75 K | $3.01 B |
| 03/23/2026 | $38.08 | $38.67 (1.55%) | $39.12 | $37.89 | 880.22 K | $3.00 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.
