5 DAY PERFORMANCE
-10.13%
1 MONTH PERFORMANCE
-20.91%
3 MONTH PERFORMANCE
-11.57%
6 MONTH PERFORMANCE
+4.80%
YEAR-TO-DATE PERFORMANCE
-4.45%
1 YEAR PERFORMANCE
+7.57%
IAC Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $43.68 | $42.94 (-1.69%) | $44.67 | $42.67 | 1.06 M | $3.27 B |
| 08/05/2026 | $47.13 | $44.13 (-6.37%) | $47.60 | $43.96 | 1.38 M | $3.30 B |
| 08/04/2026 | $44.50 | $46.43 (4.34%) | $46.53 | $44.16 | 2.41 M | $3.47 B |
| 08/03/2026 | $41.93 | $42.06 (0.31%) | $42.92 | $41.81 | 1.56 M | $3.14 B |
| 07/31/2026 | $41.77 | $41.57 (-0.48%) | $42.26 | $40.37 | 994.66 K | $3.22 B |
| 07/30/2026 | $41.80 | $41.45 (-0.84%) | $42.13 | $40.78 | 799.73 K | $3.22 B |
| 07/29/2026 | $42.16 | $42.00 (-0.38%) | $42.70 | $41.87 | 772.05 K | $3.26 B |
| 07/28/2026 | $42.67 | $42.09 (-1.36%) | $43.11 | $41.92 | 1.00 M | $3.27 B |
| 07/27/2026 | $42.00 | $42.34 (0.81%) | $42.49 | $41.68 | 900.41 K | $3.28 B |
| 07/24/2026 | $42.38 | $41.69 (-1.63%) | $42.76 | $41.48 | 921.06 K | $3.23 B |
| 07/23/2026 | $42.79 | $42.17 (-1.45%) | $43.16 | $41.88 | 767.68 K | $3.27 B |
| 07/22/2026 | $44.25 | $43.45 (-1.81%) | $44.74 | $42.76 | 888.38 K | $3.37 B |
| 07/21/2026 | $44.37 | $44.09 (-0.63%) | $44.79 | $43.91 | 750.63 K | $3.42 B |
| 07/20/2026 | $45.18 | $44.72 (-1.02%) | $45.90 | $44.25 | 689.79 K | $3.47 B |
| 07/17/2026 | $44.99 | $44.53 (-1.02%) | $45.45 | $44.20 | 635.63 K | $3.45 B |
| 07/16/2026 | $46.17 | $45.53 (-1.39%) | $46.62 | $45.46 | 904.26 K | $3.53 B |
| 07/15/2026 | $45.37 | $45.81 (0.97%) | $46.28 | $45.37 | 658.58 K | $3.55 B |
| 07/14/2026 | $45.62 | $45.30 (-0.7%) | $45.89 | $45.21 | 543.34 K | $3.51 B |
| 07/13/2026 | $46.66 | $45.89 (-1.65%) | $46.94 | $45.86 | 585.90 K | $3.56 B |
| 07/10/2026 | $47.97 | $46.50 (-3.06%) | $48.10 | $46.46 | 696.46 K | $3.61 B |
| 07/09/2026 | $46.67 | $47.51 (1.8%) | $47.68 | $46.09 | 614.89 K | $3.69 B |
| 07/08/2026 | $47.49 | $47.33 (-0.34%) | $47.55 | $46.77 | 1.04 M | $3.67 B |
| 07/07/2026 | $47.52 | $47.62 (0.21%) | $48.32 | $47.26 | 775.55 K | $3.69 B |
| 07/06/2026 | $46.75 | $47.24 (1.05%) | $47.36 | $46.21 | 1.16 M | $3.66 B |
| 07/02/2026 | $46.51 | $46.75 (0.52%) | $46.81 | $46.05 | 830.00 K | $3.63 B |
| 07/01/2026 | $46.36 | $45.94 (-0.91%) | $46.88 | $44.56 | 997.34 K | $3.56 B |
| 06/30/2026 | $46.29 | $46.16 (-0.28%) | $46.72 | $45.97 | 1.11 M | $3.58 B |
| 06/29/2026 | $44.76 | $46.37 (3.6%) | $46.40 | $44.26 | 1.26 M | $3.60 B |
| 06/26/2026 | $41.98 | $44.77 (6.65%) | $44.92 | $41.78 | 1.31 M | $3.47 B |
| 06/25/2026 | $42.33 | $42.33 (0%) | $42.74 | $41.91 | 679.11 K | $3.28 B |
| 06/24/2026 | $41.86 | $42.58 (1.72%) | $43.10 | $41.82 | 828.47 K | $3.30 B |
| 06/23/2026 | $41.19 | $41.82 (1.53%) | $42.17 | $41.05 | 883.50 K | $3.24 B |
| 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 | 958.64 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 | 895.52 K | $3.19 B |
| 05/20/2026 | $40.26 | $40.92 (1.64%) | $41.00 | $39.72 | 734.85 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 |
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.
