Dark

IAC
IAC Inc. Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

37.81USD-0.211%(-0.08)1,049,771

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 14, 2025 8:00:30 AM EDT

38.79USD+2.375%(+0.90)0

After-hours

May 16, 2025 4:00:30 PM EDT

37.80USD-0.026%(-0.01)13,564

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	38.120	38.2250	37.7400	37.800	-0.238%	1,049,771	0.000%
2025-05-15	38.710	38.8500	37.5000	37.890	-2.571%	1,093,339	-0.238%
2025-05-14	38.850	39.5100	38.7000	38.890	+0.310%	1,187,620	-2.803%
2025-05-13	39.490	39.9400	38.7300	38.770	-1.449%	1,364,351	-2.502%
2025-05-12	38.530	39.3850	37.9600	39.340	+6.267%	1,880,616	-3.915%
2025-05-09	37.110	37.7450	36.7100	37.020	+0.680%	1,617,634	+2.107%
2025-05-08	35.360	37.2500	35.2150	36.770	+4.105%	1,872,712	+2.801%
2025-05-07	34.870	35.6400	34.6700	35.320	+3.608%	1,658,870	+7.022%
2025-05-06	33.350	35.0900	33.1100	34.090	-3.564%	1,671,104	+10.883%
2025-05-05	34.640	36.1600	34.5500	35.350	+0.113%	1,023,087	+6.931%
2025-05-02	35.810	36.2400	35.1600	35.310	-0.367%	668,257	+7.052%
2025-05-01	35.400	35.8650	35.1798	35.440	+1.431%	777,505	+6.659%
2025-04-30	35.000	35.1300	34.2200	34.940	-2.375%	984,056	+8.185%
2025-04-29	35.460	35.9900	35.1800	35.790	+0.931%	820,066	+5.616%
2025-04-28	35.820	36.2900	35.1150	35.460	-0.253%	947,168	+6.599%
2025-04-25	35.280	35.7500	34.9500	35.550	+1.080%	673,423	+6.329%
2025-04-24	34.190	35.2200	34.1900	35.170	+2.927%	590,227	+7.478%
2025-04-23	34.700	35.4100	33.9100	34.170	+1.848%	699,825	+10.623%
2025-04-22	33.210	33.8800	33.0900	33.550	+1.976%	1,253,772	+12.668%
2025-04-21	32.870	32.9400	32.2600	32.900	-0.363%	760,944	+14.894%
2025-04-17	32.770	33.3500	32.6563	33.020	+0.824%	826,162	+14.476%
2025-04-16	33.150	33.7600	32.1800	32.750	-3.020%	964,217	+15.420%
2025-04-15	33.360	33.9950	33.2800	33.770	-0.236%	1,027,222	+11.934%
2025-04-14	34.770	34.9300	33.8100	33.850	-0.994%	1,267,030	+11.669%
2025-04-11	34.410	34.9420	33.7175	34.190	-0.379%	1,182,010	+10.559%
2025-04-10	35.560	35.6400	33.7000	34.320	-3.487%	1,528,467	+10.140%
2025-04-09	32.320	35.7900	32.0450	35.560	+8.813%	2,365,766	+6.299%
2025-04-08	35.460	35.4600	32.2200	32.680	-5.358%	1,369,605	+15.667%
2025-04-07	34.320	36.3400	33.1300	34.530	-2.650%	1,944,567	+9.470%
2025-04-04	35.670	37.1100	35.2605	35.470	-3.509%	1,966,507	+6.569%
2025-04-03	38.380	38.5000	36.6550	36.760	-8.146%	1,839,924	+2.829%
2025-04-02	38.540	40.3000	38.4500	40.020	+1.936%	1,427,734	-5.547%
2025-04-01	37.955	39.4700	37.7600	39.260	-14.541%	1,906,867	-3.719%
2025-03-31	45.670	46.3100	45.1400	45.940	-0.820%	980,956	-17.719%
2025-03-28	48.520	48.5400	45.2800	46.320	-5.199%	1,172,363	-18.394%
2025-03-27	48.530	49.0900	48.2600	48.860	-0.225%	833,849	-22.636%
2025-03-26	49.450	49.5400	48.3600	48.970	-0.911%	740,340	-22.810%
2025-03-25	49.980	50.4900	48.9000	49.420	-1.160%	853,118	-23.513%
2025-03-24	48.920	50.0900	48.7100	50.000	+3.327%	1,167,639	-24.400%
2025-03-21	48.960	49.2200	47.8200	48.390	-0.309%	2,015,664	-21.885%
2025-03-20	48.210	49.7800	47.9700	48.540	+0.539%	1,182,098	-22.126%
2025-03-19	46.950	48.4200	46.8100	48.280	+2.833%	1,031,112	-21.707%
2025-03-18	46.900	47.4700	46.5300	46.950	-0.361%	993,937	-19.489%
2025-03-17	45.350	47.2900	45.3000	47.120	+5.745%	1,444,658	-19.779%
2025-03-14	43.710	44.7300	43.7100	44.560	+2.366%	924,196	-15.171%
2025-03-13	43.930	44.4300	43.3800	43.530	-0.933%	1,348,777	-13.163%
2025-03-12	44.130	44.3700	43.3550	43.940	+0.365%	1,107,176	-13.974%
2025-03-11	43.890	45.0600	43.6700	43.780	-0.409%	1,104,329	-13.659%
2025-03-10	43.260	44.8700	43.2600	43.960	-0.295%	1,561,029	-14.013%
2025-03-07	44.220	44.5600	42.6100	44.090	-0.317%	1,239,699	-14.266%
2025-03-06	44.930	45.7011	44.1800	44.230	-2.405%	1,192,951	-14.538%
2025-03-05	44.790	45.5000	44.6400	45.320	+1.728%	1,174,978	-16.593%
2025-03-04	44.990	45.3000	43.7500	44.550	-2.088%	1,375,554	-15.152%
2025-03-03	46.360	47.2050	45.4500	45.500	-1.558%	1,016,652	-16.923%
2025-02-28	46.280	46.8050	45.6600	46.220	-0.730%	1,199,088	-18.217%
2025-02-27	45.150	47.2450	45.0000	46.560	+2.736%	1,593,524	-18.814%
2025-02-26	46.030	46.0300	45.0200	45.320	-1.091%	815,156	-16.593%
2025-02-25	46.260	46.3800	45.5200	45.820	-0.908%	908,559	-17.503%
2025-02-24	45.740	46.6200	45.2400	46.240	+1.270%	1,389,830	-18.253%
2025-02-21	46.540	46.6705	45.0600	45.660	-1.531%	1,043,210	-17.214%
2025-02-20	46.460	46.8350	46.1550	46.370	-0.515%	729,955	-18.482%
2025-02-19	46.490	47.0400	46.1750	46.610	-0.788%	993,886	-18.902%
2025-02-18	47.380	47.5000	46.3300	46.980	-0.085%	1,669,190	-19.540%
2025-02-14	48.210	48.5000	46.8750	47.020	-1.980%	2,031,790	-19.609%
2025-02-13	44.280	48.0500	44.2700	47.970	+10.555%	1,782,983	-21.201%
2025-02-12	42.600	44.7300	42.3250	43.390	+5.829%	2,760,858	-12.883%
2025-02-11	40.920	41.8500	40.9100	41.000	-0.894%	1,266,487	-7.805%
2025-02-10	42.090	42.0900	41.2800	41.370	-0.553%	669,989	-8.629%
2025-02-07	42.430	42.4300	41.3400	41.600	-1.655%	662,166	-9.135%
2025-02-06	42.700	43.0900	41.9350	42.300	-0.937%	515,293	-10.638%
2025-02-05	43.000	43.3700	42.5000	42.700	-1.363%	579,604	-11.475%
2025-02-04	41.830	43.4600	41.7350	43.290	+4.263%	606,111	-12.682%
2025-02-03	41.750	42.1300	40.8600	41.520	-1.914%	472,695	-8.960%
2025-01-31	42.560	43.2300	42.0600	42.330	+0.024%	412,763	-10.702%
2025-01-30	43.210	43.2100	42.2700	42.320	-0.983%	990,614	-10.681%
2025-01-29	42.880	43.0800	42.5000	42.740	+0.188%	382,456	-11.558%
2025-01-28	43.310	43.4500	42.4500	42.660	-1.250%	506,327	-11.392%
2025-01-27	42.170	43.8300	42.1550	43.200	+1.432%	614,722	-12.500%
2025-01-24	41.450	42.7225	41.3800	42.590	+1.744%	565,724	-11.247%
2025-01-23	41.300	41.9200	41.0000	41.860	+0.819%	480,878	-9.699%
2025-01-22	42.300	42.4900	41.5200	41.520	-1.774%	555,397	-8.960%
2025-01-21	42.780	42.9900	41.8800	42.270	-0.071%	715,122	-10.575%
2025-01-17	43.570	43.7000	42.1300	42.300	-1.284%	731,828	-10.638%
2025-01-16	42.360	43.1395	42.2450	42.850	+0.587%	793,052	-11.785%
2025-01-15	42.810	43.0400	41.9500	42.600	+2.281%	653,303	-11.268%
2025-01-14	41.560	42.0850	39.6100	41.650	+0.386%	1,197,483	-9.244%
2025-01-13	40.630	41.6900	40.0700	41.490	+0.679%	810,287	-8.894%
2025-01-10	41.050	41.8700	40.7500	41.210	-1.151%	672,302	-8.275%
2025-01-08	42.410	42.5500	41.6400	41.690	-2.730%	703,138	-9.331%
2025-01-07	43.700	44.0750	42.5600	42.860	-1.630%	441,415	-11.806%
2025-01-06	43.640	44.4800	43.5200	43.570	+0.693%	688,640	-13.243%
2025-01-03	43.020	43.5500	42.6350	43.270	+1.549%	498,980	-12.642%
2025-01-02	43.300	43.3504	41.1800	42.610	-1.229%	745,693	-11.288%
2024-12-31	42.990	43.4600	42.8585	43.140	+0.960%	515,344	-12.378%
2024-12-30	42.810	43.2300	42.0900	42.730	-0.927%	831,369	-11.538%
2024-12-27	43.030	43.3600	42.1700	43.130	-0.139%	730,643	-12.358%
2024-12-26	42.380	43.3250	42.0300	43.190	+1.456%	604,127	-12.480%
2024-12-24	42.500	42.6950	42.0800	42.570	-0.094%	346,758	-11.205%
2024-12-23	42.250	43.1600	42.2200	42.610	+0.781%	1,446,381	-11.288%
2024-12-20	41.360	42.9731	41.3600	42.280	+1.269%	1,682,238	-10.596%
2024-12-19	42.650	43.0100	41.0800	41.750	-1.090%	1,140,220	-9.461%
2024-12-18	44.190	44.5300	42.1500	42.210	-4.307%	760,279	-10.448%
2024-12-17	44.560	45.3050	43.9400	44.110	-1.474%	585,289	-14.305%
2024-12-16	44.370	45.5800	44.2500	44.770	+0.675%	849,789	-15.568%
2024-12-13	45.990	46.3200	44.3100	44.470	-3.828%	727,216	-14.999%
2024-12-12	46.000	46.4800	45.7400	46.240	-0.043%	814,236	-18.253%
2024-12-11	47.320	47.5000	46.2000	46.260	-1.154%	605,002	-18.288%
2024-12-10	47.340	47.9300	46.2200	46.800	-3.326%	755,167	-19.231%
2024-12-09	48.250	49.7100	48.1800	48.410	+0.582%	552,104	-21.917%
2024-12-06	47.970	48.2000	47.5800	48.130	+1.220%	427,051	-21.463%
2024-12-05	47.910	48.5450	47.5300	47.550	-0.565%	642,794	-20.505%
2024-12-04	48.250	48.4000	47.6900	47.820	-0.891%	436,548	-20.954%
2024-12-03	48.250	48.7700	47.8700	48.250	-0.515%	466,072	-21.658%
2024-12-02	47.330	48.5700	47.1200	48.500	+2.472%	501,332	-22.062%
2024-11-29	47.120	47.8950	47.0400	47.330	+0.638%	454,871	-20.135%
2024-11-27	47.880	48.3600	46.7000	47.030	-1.528%	482,343	-19.626%
2024-11-26	48.130	48.3450	47.6500	47.760	-1.647%	455,915	-20.854%
2024-11-25	48.770	49.8300	48.5000	48.560	+0.186%	584,200	-22.158%
2024-11-22	47.730	49.0900	47.7300	48.470	+1.550%	1,070,856	-22.014%
2024-11-21	47.310	48.0900	47.1600	47.730	+0.021%	1,059,263	-20.805%
2024-11-20	47.680	48.0000	46.9900	47.720	+0.147%	398,821	-20.788%
2024-11-19	46.700	47.9300	46.7000	47.650	+0.932%	675,415	-20.672%
2024-11-18	46.820	47.5000	46.8200	47.210	+0.554%	645,147	-19.932%
2024-11-15	46.850	47.0100	45.9800	46.950	-0.064%	870,486	-19.489%
2024-11-14	47.520	47.8800	46.8900	46.980	-0.064%	797,209	-19.540%
2024-11-13	48.440	49.6100	46.5600	47.010	-2.428%	826,301	-19.592%
2024-11-12	54.160	54.9900	48.1500	48.180	-12.559%	1,848,886	-21.544%
2024-11-11	54.470	55.1600	53.8850	55.100	+3.068%	1,022,710	-31.397%
2024-11-08	54.090	54.6700	52.8600	53.460	-1.674%	504,728	-29.293%
2024-11-07	53.270	54.8600	53.2700	54.370	+2.084%	574,770	-30.476%
2024-11-06	52.750	53.3600	52.0100	53.260	+4.472%	780,559	-29.027%
2024-11-05	49.330	51.1600	49.1677	50.980	+3.115%	707,883	-25.853%
2024-11-04	48.750	49.4600	48.7150	49.440	+0.960%	396,109	-23.544%
2024-11-01	47.960	49.0100	47.9600	48.970	+2.127%	531,200	-22.810%
2024-10-31	50.930	50.9300	47.8500	47.950	-5.980%	1,011,572	-21.168%
2024-10-30	51.700	52.8900	50.9700	51.000	-0.701%	747,095	-25.882%
2024-10-29	51.380	51.8100	51.1950	51.360	-0.194%	678,069	-26.402%
2024-10-28	51.590	52.1600	51.4500	51.460	+0.606%	830,716	-26.545%
2024-10-25	52.280	52.2900	51.0500	51.150	-1.131%	549,113	-26.100%
2024-10-24	52.230	52.3000	51.5700	51.735	-0.529%	813,598	-26.935%
2024-10-23	52.710	52.8200	51.7950	52.010	-1.496%	305,946	-27.322%
2024-10-22	52.390	52.8500	52.3000	52.800	+0.171%	230,563	-28.409%
2024-10-21	53.440	53.8500	52.4400	52.710	-2.117%	404,308	-28.287%
2024-10-18	53.210	53.8900	53.1250	53.850	+1.013%	400,918	-29.805%
2024-10-17	53.570	53.5700	52.2500	53.310	-0.485%	293,257	-29.094%
2024-10-16	53.980	54.2000	53.2950	53.570	-0.093%	271,299	-29.438%
2024-10-15	53.180	54.2300	52.9500	53.620	+1.342%	402,619	-29.504%
2024-10-14	52.810	52.9400	52.4409	52.910	+0.189%	239,852	-28.558%
2024-10-11	52.100	53.2050	52.1000	52.810	+1.577%	237,987	-28.423%
2024-10-10	51.930	52.6396	51.8000	51.990	-0.953%	251,400	-27.294%
2024-10-09	51.840	52.9000	51.7020	52.490	+0.865%	325,521	-27.986%
2024-10-08	51.390	52.1900	51.1100	52.040	+1.088%	540,075	-27.364%
2024-10-07	51.560	51.8000	51.0938	51.480	-0.387%	405,711	-26.573%
2024-10-04	51.660	51.9900	51.4400	51.680	+1.175%	311,253	-26.858%
2024-10-03	51.080	51.4900	50.6900	51.080	-1.314%	276,544	-25.998%
2024-10-02	51.580	52.3900	51.5400	51.760	+0.194%	408,301	-26.971%
2024-10-01	53.540	53.5900	51.0800	51.660	-4.013%	544,388	-26.829%
2024-09-30	54.420	54.9450	53.6300	53.820	-1.609%	472,246	-29.766%
2024-09-27	55.140	55.4000	54.3500	54.700	+0.055%	804,049	-30.896%
2024-09-26	53.640	54.7200	53.5100	54.670	+3.131%	497,919	-30.858%
2024-09-25	53.930	54.1600	52.9650	53.010	-1.906%	531,880	-28.693%
2024-09-24	54.200	54.6299	53.9300	54.040	-0.055%	516,331	-30.052%
2024-09-23	54.560	54.6400	54.0500	54.070	-0.533%	398,959	-30.091%
2024-09-20	54.300	54.4290	53.7150	54.360	-0.531%	689,075	-30.464%
2024-09-19	54.920	55.0400	54.0400	54.650	+1.110%	516,115	-30.833%
2024-09-18	53.580	54.6800	53.4300	54.050	+1.085%	527,549	-30.065%
2024-09-17	53.220	53.9300	53.1650	53.470	+1.097%	381,539	-29.306%
2024-09-16	52.410	52.9500	52.1100	52.890	+1.244%	423,727	-28.531%
2024-09-13	51.630	52.7650	51.6300	52.240	+1.832%	370,231	-27.642%
2024-09-12	50.690	51.6650	50.4600	51.300	+1.645%	311,515	-26.316%
2024-09-11	49.060	50.5400	48.9850	50.470	+2.519%	601,776	-25.104%
2024-09-10	50.390	50.3900	49.2200	49.230	-1.971%	461,081	-23.218%
2024-09-09	50.380	50.9000	50.0400	50.220	-0.159%	531,612	-24.731%
2024-09-06	51.340	51.7500	50.0400	50.300	-2.576%	440,146	-24.851%
2024-09-05	51.730	52.6200	51.5000	51.630	-0.232%	442,983	-26.787%
2024-09-04	51.080	52.3600	51.0300	51.750	+0.799%	358,531	-26.957%
2024-09-03	52.150	52.7300	51.0900	51.340	-2.728%	443,561	-26.373%
2024-08-30	52.470	52.8300	51.8100	52.780	+1.111%	475,417	-28.382%
2024-08-29	51.630	52.7850	51.4750	52.200	+1.774%	353,074	-27.586%
2024-08-28	51.840	51.9300	50.9500	51.290	-1.422%	363,254	-26.301%
2024-08-27	52.000	52.1500	51.7150	52.030	+0.038%	279,685	-27.350%
2024-08-26	52.450	52.4500	51.9200	52.010	+0.096%	420,815	-27.322%
2024-08-23	51.550	52.2500	51.2600	51.960	+1.306%	443,010	-27.252%
2024-08-22	51.510	51.7300	50.9200	51.290	-0.097%	901,778	-26.301%
2024-08-21	51.330	51.3900	50.8300	51.340	+0.293%	523,913	-26.373%
2024-08-20	51.700	52.0500	51.1000	51.190	-1.273%	337,047	-26.157%
2024-08-19	51.190	52.0625	51.1900	51.850	+1.707%	551,737	-27.097%
2024-08-16	50.690	51.5600	50.6900	50.980	-0.235%	397,309	-25.853%
2024-08-15	51.240	51.9300	50.9300	51.100	+1.108%	339,461	-26.027%
2024-08-14	50.770	51.3700	49.9100	50.540	-0.335%	331,324	-25.208%
2024-08-13	50.130	51.1200	49.7700	50.710	+2.156%	487,314	-25.458%
2024-08-12	49.580	49.8700	48.2800	49.640	+0.101%	454,754	-23.852%
2024-08-09	49.490	49.6900	48.3100	49.590	-0.121%	580,448	-23.775%
2024-08-08	48.800	50.1800	47.2500	49.650	+2.224%	757,500	-23.867%
2024-08-07	47.310	50.4300	46.8400	48.570	+6.513%	1,043,727	-22.174%
2024-08-06	45.310	45.8900	44.9600	45.600	+1.064%	671,872	-17.105%
2024-08-05	44.310	45.8400	43.5100	45.120	-3.959%	991,834	-16.223%
2024-08-02	48.160	48.7600	46.7800	46.980	-4.995%	823,250	-19.540%
2024-08-01	52.810	53.1100	48.5400	49.450	-6.362%	885,654	-23.559%
2024-07-31	52.370	54.1700	51.5200	52.810	+1.304%	683,619	-28.423%
2024-07-30	52.000	52.7850	51.8060	52.130	+0.715%	267,518	-27.489%
2024-07-29	51.600	52.2500	51.3600	51.760	+0.622%	353,905	-26.971%
2024-07-26	51.120	51.6200	50.7050	51.440	+1.580%	287,160	-26.516%
2024-07-25	50.820	51.8000	50.3600	50.640	-0.608%	349,593	-25.355%
2024-07-24	52.000	52.3850	50.7900	50.950	-2.897%	343,462	-25.810%
2024-07-23	52.540	53.3000	52.4100	52.470	-0.455%	452,352	-27.959%
2024-07-22	51.860	52.8800	51.0400	52.710	+2.033%	617,151	-28.287%
2024-07-19	50.400	51.8100	50.1701	51.660	+2.257%	637,592	-26.829%
2024-07-18	50.340	51.4000	50.2600	50.520	+0.318%	775,531	-25.178%
2024-07-17	49.840	50.9500	49.8000	50.360	+0.149%	507,741	-24.940%
2024-07-16	49.500	50.5000	49.4000	50.285	+2.393%	553,668	-24.828%
2024-07-15	48.560	49.2100	48.2400	49.110	+0.904%	444,672	-23.030%
2024-07-12	49.010	49.3000	48.5000	48.670	-0.368%	418,600	-22.334%
2024-07-11	48.360	49.0400	48.1600	48.850	+2.756%	431,868	-22.620%
2024-07-10	48.370	48.5500	46.8850	47.540	-1.451%	568,115	-20.488%
2024-07-09	47.070	49.0900	46.7700	48.240	+3.364%	714,265	-21.642%
2024-07-08	46.740	46.7650	46.1100	46.670	+0.560%	752,663	-19.006%
2024-07-05	46.340	46.7450	45.7600	46.410	-0.065%	993,744	-18.552%
2024-07-03	45.830	46.6850	45.8300	46.440	+1.331%	610,886	-18.605%
2024-07-02	46.050	46.4800	45.6000	45.830	-0.174%	575,594	-17.521%
2024-07-01	46.900	47.3000	45.8100	45.910	-2.006%	581,523	-17.665%
2024-06-28	47.020	47.2400	46.4600	46.850	+0.214%	1,218,638	-19.317%
2024-06-27	46.530	47.0400	46.3600	46.750	+0.841%	595,151	-19.144%
2024-06-26	46.090	46.8650	46.0900	46.360	-0.494%	673,797	-18.464%
2024-06-25	46.840	46.8400	46.0500	46.590	-0.597%	711,087	-18.867%
2024-06-24	47.280	47.7100	46.7000	46.870	-0.678%	502,644	-19.351%
2024-06-21	46.430	47.2600	46.2100	47.190	+1.310%	1,190,021	-19.898%
2024-06-20	45.760	46.7900	45.7600	46.580	+1.195%	603,130	-18.849%
2024-06-18	47.110	47.3750	45.7300	46.030	-2.375%	1,022,069	-17.880%
2024-06-17	47.740	47.9000	46.6800	47.150	-1.360%	501,900	-19.830%
2024-06-14	48.310	48.8190	47.5600	47.800	-1.626%	333,477	-20.921%
2024-06-13	49.760	49.9800	48.5700	48.590	-2.371%	330,845	-22.206%
2024-06-12	50.130	51.1100	49.3000	49.770	+2.155%	441,832	-24.051%
2024-06-11	48.980	49.3450	48.5000	48.720	-1.516%	384,923	-22.414%
2024-06-10	49.470	49.6000	48.7500	49.470	-0.921%	428,108	-23.590%
2024-06-07	49.440	50.1400	49.4100	49.930	-0.280%	329,997	-24.294%
2024-06-06	49.350	50.5900	49.2100	50.070	+0.663%	392,958	-24.506%
2024-06-05	48.830	49.8700	48.1000	49.740	+2.578%	500,430	-24.005%
2024-06-04	49.700	50.1000	48.4200	48.490	-2.533%	515,336	-22.046%
2024-06-03	50.340	50.8700	49.4100	49.750	-0.080%	464,859	-24.020%
2024-05-31	48.970	49.9100	48.8490	49.790	+1.862%	638,882	-24.081%
2024-05-30	48.700	48.9200	48.3200	48.880	+0.992%	422,406	-22.668%
2024-05-29	48.910	48.9500	48.2200	48.400	-2.694%	484,148	-21.901%
2024-05-28	49.780	50.6200	49.6300	49.740	-0.120%	459,800	-24.005%
2024-05-24	49.500	50.1499	49.1000	49.800	+0.687%	443,289	-24.096%
2024-05-23	50.360	50.8492	49.0900	49.460	-1.846%	557,715	-23.575%
2024-05-22	50.830	51.2100	50.3300	50.390	-1.332%	763,872	-24.985%
2024-05-21	53.410	53.5600	51.0100	51.070	-4.345%	900,109	-25.984%
2024-05-20	55.010	55.4900	52.7800	53.390	-3.226%	1,108,808	-29.200%
2024-05-17	56.920	57.1600	54.7650	55.170	-3.244%	1,012,312	-31.485%
2024-05-16	57.460	57.6000	56.5200	57.020	-0.748%	521,529	-33.707%
2024-05-15	58.270	58.2891	56.7400	57.450	-0.364%	640,738	-34.204%
2024-05-14	56.780	58.2100	56.5500	57.660	+2.397%	894,910	-34.443%
2024-05-13	55.570	56.4700	55.3700	56.310	+2.252%	614,943	-32.872%
2024-05-10	55.320	55.3200	54.8600	55.070	-0.452%	825,358	-31.360%
2024-05-09	55.540	56.4250	55.1500	55.320	+0.454%	1,038,867	-31.670%
2024-05-08	55.850	56.8800	54.6000	55.070	-2.272%	1,554,911	-31.360%
2024-05-07	55.990	56.8500	55.5600	56.350	+1.076%	1,642,675	-32.919%
2024-05-06	55.310	55.8850	54.8300	55.750	+1.235%	2,059,005	-32.197%
2024-05-03	53.910	55.6500	53.3400	55.070	+2.628%	14,301,481	-31.360%
2024-05-02	52.160	54.0700	50.6800	53.660	+12.142%	4,933,864	-29.556%
2024-05-01	47.650	48.6100	47.5300	47.850	+0.610%	589,524	-21.003%
2024-04-30	48.500	48.8009	47.5400	47.560	-2.760%	538,388	-20.521%
2024-04-29	48.580	49.1600	48.5000	48.910	+0.596%	420,644	-22.715%
2024-04-26	48.630	49.1300	48.4417	48.620	+1.081%	552,508	-22.254%
2024-04-25	47.620	48.7200	47.3600	48.100	-2.176%	563,036	-21.414%
2024-04-24	49.340	49.3400	48.5200	49.170	0.000%	516,646	-23.124%
2024-04-23	48.530	49.3400	48.1300	49.170	+1.423%	446,225	-23.124%
2024-04-22	48.430	48.7300	47.9000	48.480	+1.000%	420,745	-22.030%
2024-04-19	47.440	48.1400	47.4400	48.000	+0.862%	382,887	-21.250%
2024-04-18	47.310	48.2200	47.1500	47.590	+1.126%	347,940	-20.572%
2024-04-17	47.680	47.6800	46.9500	47.060	-0.654%	377,200	-19.677%
2024-04-16	47.700	47.8900	47.2450	47.370	-1.106%	371,454	-20.203%
2024-04-15	48.500	49.2600	47.6750	47.900	-0.602%	575,920	-21.086%
2024-04-12	49.240	49.2400	47.9200	48.190	-2.784%	740,471	-21.560%
2024-04-11	50.220	50.4200	49.5000	49.570	-0.919%	596,302	-23.744%
2024-04-10	51.180	51.1950	49.9000	50.030	-4.047%	511,127	-24.445%
2024-04-09	51.940	54.0250	51.8300	52.140	+1.282%	845,708	-27.503%
2024-04-08	52.080	52.6750	51.4200	51.480	-1.228%	466,550	-26.573%
2024-04-05	51.700	52.2100	50.9200	52.120	+0.560%	527,858	-27.475%
2024-04-04	52.760	53.8900	51.1400	51.830	-1.483%	712,328	-27.069%
2024-04-03	52.950	52.9500	52.1500	52.610	-0.076%	875,218	-28.151%
2024-04-02	52.900	53.1800	52.2100	52.650	-1.460%	542,709	-28.205%
2024-04-01	53.590	53.7600	53.0500	53.430	+0.169%	344,238	-29.253%
2024-03-28	52.730	53.6200	52.5200	53.340	+0.965%	468,394	-29.134%
2024-03-27	52.760	53.3300	52.5000	52.830	+0.571%	601,728	-28.450%
2024-03-26	52.150	53.4400	52.1500	52.530	+1.214%	581,837	-28.041%
2024-03-25	51.740	52.2000	51.5900	51.900	-0.077%	312,956	-27.168%
2024-03-22	53.000	53.1250	51.6700	51.940	-1.405%	479,266	-27.224%
2024-03-21	53.600	53.6000	52.5200	52.680	-0.847%	490,006	-28.246%
2024-03-20	51.460	53.2100	51.3800	53.130	+2.985%	503,685	-28.854%
2024-03-19	51.170	51.8800	50.9400	51.590	-0.097%	406,111	-26.730%
2024-03-18	51.350	52.3196	51.3075	51.640	+0.840%	481,284	-26.801%
2024-03-15	51.110	51.3800	50.6700	51.210	+0.156%	635,459	-26.186%
2024-03-14	51.700	51.7500	50.7200	51.130	-1.122%	553,007	-26.071%
2024-03-13	52.000	52.5800	51.6200	51.710	-1.185%	468,147	-26.900%
2024-03-12	51.860	52.5700	51.5200	52.330	+0.829%	477,271	-27.766%
2024-03-11	51.380	52.2000	51.3800	51.900	+0.348%	549,203	-27.168%
2024-03-08	52.000	53.1800	51.7100	51.720	-0.347%	419,575	-26.914%
2024-03-07	51.480	52.4550	51.0500	51.900	+0.894%	390,232	-27.168%
2024-03-06	52.410	52.5800	50.8300	51.440	-1.191%	440,456	-26.516%
2024-03-05	52.420	53.0800	51.7600	52.060	-1.402%	627,034	-27.391%
2024-03-04	56.530	56.7550	52.7900	52.800	-7.320%	998,921	-28.409%
2024-03-01	56.730	57.2800	56.0500	56.970	+0.299%	517,335	-33.649%
2024-02-29	56.210	56.9400	56.2000	56.800	+1.519%	439,779	-33.451%
2024-02-28	55.940	56.4700	55.8600	55.950	-0.973%	332,902	-32.440%
2024-02-27	55.970	56.5500	55.7700	56.500	+1.400%	395,896	-33.097%
2024-02-26	56.510	56.7300	55.7000	55.720	-1.711%	371,700	-32.161%
2024-02-23	57.450	57.7500	56.2500	56.690	-1.699%	447,608	-33.322%
2024-02-22	57.780	58.1500	57.1400	57.670	+0.734%	600,906	-34.455%
2024-02-21	56.560	57.3300	56.2500	57.250	+0.122%	583,797	-33.974%
2024-02-20	57.500	58.2200	56.7001	57.180	+0.333%	1,119,737	-33.893%
2024-02-16	55.650	57.0600	55.1400	56.990	+2.188%	814,042	-33.673%
2024-02-15	54.440	56.1200	53.6800	55.770	+3.201%	989,680	-32.222%
2024-02-14	54.000	54.7400	52.2200	54.040	+5.588%	1,320,040	-30.052%
2024-02-13	51.500	51.9300	50.9155	51.180	-3.398%	747,322	-26.143%
2024-02-12	52.710	53.7800	52.5000	52.980	+0.076%	663,145	-28.652%
2024-02-09	52.600	53.0900	52.0800	52.940	+0.646%	399,762	-28.598%
2024-02-08	51.110	52.7650	51.1000	52.600	+2.634%	422,798	-28.137%
2024-02-07	52.000	52.2600	51.1800	51.250	-1.763%	500,586	-26.244%
2024-02-06	51.320	52.7000	51.3200	52.170	+1.895%	374,357	-27.545%
2024-02-05	51.050	51.4500	50.6600	51.200	-0.175%	369,626	-26.172%
2024-02-02	51.430	51.9500	50.8900	51.290	-0.408%	437,504	-26.301%
2024-02-01	50.440	51.5000	50.3350	51.500	+2.569%	366,490	-26.602%
2024-01-31	50.740	51.8200	50.0300	50.210	-1.895%	365,872	-24.716%
2024-01-30	51.590	51.6300	51.0300	51.180	-1.539%	364,086	-26.143%
2024-01-29	51.250	52.2300	51.1900	51.980	+1.802%	306,469	-27.280%
2024-01-26	50.590	51.5600	50.5900	51.060	+0.969%	354,264	-25.969%
2024-01-25	50.900	51.0600	50.3300	50.570	+0.397%	459,036	-25.252%
2024-01-24	52.500	52.5000	50.2900	50.370	-2.667%	472,735	-24.955%
2024-01-23	52.090	52.5000	51.2500	51.750	+0.564%	324,731	-26.957%
2024-01-22	51.020	52.3600	50.5400	51.460	+1.921%	542,314	-26.545%
2024-01-19	50.580	50.8800	49.8700	50.490	+0.718%	494,950	-25.134%
2024-01-18	49.000	50.2075	48.6500	50.130	+3.127%	711,114	-24.596%
2024-01-17	48.890	49.4000	48.2900	48.610	-2.311%	548,199	-22.238%
2024-01-16	49.590	49.9799	48.6400	49.760	-0.301%	723,466	-24.035%
2024-01-12	52.460	52.6000	49.8900	49.910	-3.816%	816,482	-24.264%
2024-01-11	51.780	52.2500	51.5100	51.890	-0.250%	514,067	-27.154%
2024-01-10	52.310	52.6150	51.9300	52.020	-0.573%	388,467	-27.336%
2024-01-09	53.570	53.5700	52.2500	52.320	-2.515%	665,295	-27.752%
2024-01-08	52.000	53.8100	51.6400	53.670	+3.212%	525,171	-29.570%
2024-01-05	51.640	53.0700	51.6400	52.000	-0.077%	595,784	-27.308%
2024-01-04	51.890	52.1800	51.3300	52.040	+0.038%	917,421	-27.364%
2024-01-03	51.520	52.4100	50.1900	52.020	-0.687%	725,901	-27.336%
2024-01-02	51.910	52.7400	51.4400	52.380	0.000%	643,799	-27.835%
2023-12-29	53.310	53.4800	52.2200	52.380	-1.652%	363,655	-27.835%
2023-12-28	52.090	53.3700	52.0900	53.260	+1.738%	469,708	-29.027%
2023-12-27	52.660	52.9400	52.2000	52.350	-0.570%	318,447	-27.794%
2023-12-26	53.240	53.4800	52.5000	52.650	-0.829%	313,003	-28.205%
2023-12-22	53.030	53.5619	52.8450	53.090	+0.245%	408,841	-28.800%
2023-12-21	52.150	53.4400	51.8900	52.960	+2.775%	720,660	-28.625%
2023-12-20	51.950	52.6700	51.3200	51.530	-0.732%	621,924	-26.645%
2023-12-19	51.570	52.2400	51.5700	51.910	+1.071%	527,979	-27.182%
2023-12-18	51.710	51.8100	51.0300	51.360	-0.388%	504,060	-26.402%
2023-12-15	52.430	52.7500	51.3001	51.560	-1.659%	654,714	-26.687%
2023-12-14	51.230	52.6361	50.9900	52.430	+4.131%	697,987	-27.904%
2023-12-13	48.830	50.3900	48.4750	50.350	+3.261%	675,413	-24.926%
2023-12-12	48.800	49.2800	47.9500	48.760	-0.469%	590,887	-22.477%
2023-12-11	48.860	49.5000	48.5711	48.990	-0.163%	713,424	-22.841%
2023-12-08	48.000	49.3400	47.5800	49.070	+2.250%	651,985	-22.967%
2023-12-07	47.420	48.3000	47.0700	47.990	+1.330%	524,878	-21.234%
2023-12-06	48.480	48.7900	47.3300	47.360	-1.107%	436,040	-20.186%
2023-12-05	48.190	48.5367	47.6400	47.890	-1.501%	437,558	-21.069%
2023-12-04	48.550	48.9850	47.9400	48.620	-0.613%	747,917	-22.254%
2023-12-01	47.750	48.9900	47.3000	48.920	+2.279%	705,061	-22.731%
2023-11-30	47.630	48.0600	47.4500	47.830	+0.652%	645,319	-20.970%
2023-11-29	48.570	48.9800	47.3000	47.520	-1.329%	771,429	-20.455%
2023-11-28	47.750	48.1700	47.1200	48.160	+0.396%	472,568	-21.512%
2023-11-27	47.970	48.7400	47.9000	47.970	-1.032%	573,147	-21.201%
2023-11-24	48.260	48.7400	48.2100	48.470	+0.062%	279,040	-22.014%

document.getElementById("nL1lJx").onerror = function(){this.style.display='none';}; .dark-mode .KntYzx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KntYzx{ color: #333333; background-color: white; border: 2px solid #333333; }IACIAC Inc. Common Stockstock NASDAQ

IAC
IAC Inc. Common Stock
stock NASDAQ