IAC InterActive Corp. (IAC) NASDAQ

42.86

-2.52(-5.55%)

Updated at June 02 04:00PM

Currency In USD

IAC Historical Return

If you invested $1000 in IAC InterActive Corp. (IAC) 10 years ago, it would be worth $4,324.92 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $346.43, while $1000 invested 1 year ago would be worth $1,179.74. This corresponds to total returns of 332.49%, -65.36%, 17.97%, respectively, with annualized returns of 15.76%, -19.1%, 17.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IAC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	45.32	42.86	42.86	45.32	42.77	1.62M
June 01, 2026	45.41	45.38	45.38	46.33	43.95	2.45M
May 29, 2026	44.87	44.89	44.89	45.45	44.52	1.07M
May 28, 2026	44.24	44.94	44.94	44.98	43.77	983,658
May 27, 2026	42.29	44.21	44.21	44.51	42.05	1.15M
May 26, 2026	42.1	42.46	42.46	42.56	41.76	958,644
May 22, 2026	41.02	42.03	42.03	42.27	40.81	706,633
May 21, 2026	40.83	41.17	41.17	41.29	39.42	895,524
May 20, 2026	40.26	40.92	40.92	41	39.72	718,435
May 19, 2026	40.83	40.27	40.27	41.13	40.1	877,399
May 18, 2026	40.04	40.71	40.71	41.1	40.04	855,614
May 15, 2026	39.81	39.88	39.88	40.62	39.7	985,449
May 14, 2026	40.98	40.02	40.02	41.26	39.92	1.12M
May 13, 2026	40.56	40.74	40.74	40.9	39.8	1.32M
May 12, 2026	41.59	40.54	40.54	41.69	40.32	1.66M
May 11, 2026	43.77	41.59	41.59	43.92	41.58	1.36M
May 08, 2026	42.84	44.06	44.06	44.34	42.47	1.63M
May 07, 2026	42.63	43.12	43.12	43.74	42.44	1.96M
May 06, 2026	40.74	42.25	42.25	42.29	40.74	2.22M
May 05, 2026	41.78	41.36	41.36	44.21	41.26	4.01M
May 04, 2026	44.97	45.17	45.17	45.51	44.64	1.75M
May 01, 2026	45.13	44.97	44.97	45.37	44.69	1.83M
April 30, 2026	44.54	44.56	44.56	44.91	43.98	978,575
April 29, 2026	44.08	44.58	44.58	44.98	43.87	1.12M
April 28, 2026	44.6	44.08	44.08	44.88	43.86	1.04M
April 27, 2026	44.79	44.6	44.6	45.2	44.53	1.08M
April 24, 2026	43.94	44.48	44.48	44.55	43.3	996,228
April 23, 2026	44.92	43.95	43.95	45.11	43.58	970,137
April 22, 2026	45.03	44.65	44.65	45.11	44.52	1.03M
April 21, 2026	45.31	44.77	44.77	45.82	44.61	1.02M
April 20, 2026	44.31	45.2	45.2	45.23	44	1.14M
April 17, 2026	43.8	44.36	44.36	44.48	43.31	1.33M
April 16, 2026	43.47	43.49	43.49	43.8	43.14	1.12M
April 15, 2026	41.83	43.24	43.24	43.42	41.83	1.57M
April 14, 2026	40.85	41.85	41.85	41.98	40.75	776,598
April 13, 2026	40.71	40.86	40.86	40.98	40.24	675,132
April 10, 2026	41.11	40.85	40.85	41.22	40.65	636,951
April 09, 2026	40.44	40.87	40.87	41	39.87	948,635
April 08, 2026	41.2	40.44	40.44	41.46	40.42	910,387
April 07, 2026	39.99	40.26	40.26	40.8	39.99	600,708
April 06, 2026	39.29	40.07	40.07	40.53	39.29	815,321
April 02, 2026	39.75	39.8	39.8	40.3	39.2	770,025
April 01, 2026	40.13	39.97	39.97	40.43	39.74	871,014
March 31, 2026	39.7	40.03	40.03	40.36	39.21	831,817
March 30, 2026	39.08	39.12	39.12	39.97	38.18	1.28M
March 27, 2026	39.57	38.85	38.85	39.74	38.59	1.34M
March 26, 2026	38.85	39.88	39.88	39.99	38.82	1.42M
March 25, 2026	39	38.94	38.94	39.5	38.31	809,617
March 24, 2026	38.67	38.8	38.8	39.32	38.45	910,748
March 23, 2026	38.08	38.67	38.67	39.12	37.89	880,220
March 20, 2026	38.27	37.59	37.59	38.57	37.1	1.77M
March 19, 2026	37.75	38.43	38.43	38.77	37.74	799,237
March 18, 2026	38.2	38.19	38.19	38.83	38.13	795,700
March 17, 2026	37.86	38.53	38.53	38.94	37.86	1.03M
March 16, 2026	37.52	37.78	37.78	38.67	37.27	1.57M
March 13, 2026	37.5	37.26	37.26	37.86	37.07	772,545
March 12, 2026	37.41	37.28	37.28	37.81	37.14	1.03M
March 11, 2026	37.35	37.98	37.98	38.15	36.94	853,335
March 10, 2026	37.45	37.41	37.41	37.69	36.53	755,785
March 09, 2026	37.23	37.36	37.36	37.55	35.97	1.15M