IAC InterActive Corp. - IAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	35.8	36.43	36.43	36.86	35.64	2.25M
August 21, 2025	34.97	35.36	35.36	35.42	34.7	705,200
August 20, 2025	35.44	35.3	35.3	35.49	34.92	870,143
August 19, 2025	35.49	35.59	35.59	35.72	35.4	1.14M
August 18, 2025	35.26	35.24	35.24	35.6	35.06	1.43M
August 15, 2025	35.32	35.46	35.46	35.99	35.13	1.29M
August 14, 2025	35.21	35.14	35.14	35.5	35.03	1.02M
August 13, 2025	34.03	35.62	35.62	35.72	34.03	1.08M
August 12, 2025	34.26	33.95	33.95	34.66	33.79	1.21M
August 11, 2025	34.19	34.07	34.07	34.6	33.73	1.53M
August 08, 2025	34.82	34.17	34.17	34.9	34.02	1.59M
August 07, 2025	35.18	34.99	34.99	35.84	34.59	2.71M
August 06, 2025	34.11	34.73	34.73	34.82	33.25	2.49M
August 05, 2025	37	34.38	34.38	37.01	32.08	7.22M
August 04, 2025	39.06	39.52	39.52	39.56	38.78	1.57M
August 01, 2025	38.77	38.83	38.83	38.99	38.02	1.06M
July 31, 2025	39.14	39.3	39.3	39.88	38.39	1.14M
July 30, 2025	39.6	39.3	39.3	39.76	38.97	701,200
July 29, 2025	40.28	39.45	39.45	40.55	39.31	752,114
July 28, 2025	40.7	40.34	40.34	40.98	40.29	693,000
July 25, 2025	40.71	40.65	40.65	40.82	40.1	1.02M
July 24, 2025	40.9	40.56	40.56	41.26	40.51	1.11M
July 23, 2025	41.19	41.14	41.14	41.47	40.86	576,300
July 22, 2025	40.68	41.12	41.12	41.4	40.58	769,600
July 21, 2025	40.8	40.77	40.77	41.29	40.43	609,131
July 18, 2025	41.3	40.76	40.76	41.39	40.68	470,923
July 17, 2025	40.62	40.98	40.98	41.31	40.62	562,800
July 16, 2025	40.71	40.46	40.46	40.92	40.12	549,487
July 15, 2025	40.78	40.43	40.43	41.03	40.17	571,718
July 14, 2025	40.53	40.45	40.45	40.98	40.06	626,600
July 11, 2025	41.26	40.6	40.6	41.49	40.5	742,741
July 10, 2025	40.03	41.67	41.67	41.86	39.84	881,118
July 09, 2025	39	39.94	39.94	39.98	38.76	696,905
July 08, 2025	38.42	38.95	38.95	39.12	38.37	572,926
July 07, 2025	38.33	38.15	38.15	38.77	37.89	798,739
July 03, 2025	39.44	38.81	38.81	39.79	38.69	442,326
July 02, 2025	38.88	39.38	39.38	39.41	38.49	848,677
July 01, 2025	37.29	38.88	38.88	39.38	37.29	905,084
June 30, 2025	37.81	37.34	37.34	37.91	37.26	713,311
June 27, 2025	37.12	37.54	37.54	37.61	36.85	1.09M
June 26, 2025	36.46	36.9	36.9	36.96	36.04	606,181
June 25, 2025	37.31	36.39	36.39	37.38	36.31	1.05M
June 24, 2025	37.46	37.12	37.12	37.74	37.1	1.37M
June 23, 2025	37.02	36.84	36.84	37.32	36.34	959,158
June 20, 2025	37.01	37.14	37.14	37.31	36.49	2.46M
June 18, 2025	37.2	36.81	36.81	37.88	36.79	1.2M
June 17, 2025	37.47	37.2	37.2	37.6	36.89	987,716
June 16, 2025	36.2	37.88	37.88	38.07	36.06	1.19M
June 13, 2025	36	35.75	35.75	36.26	35.48	811,827
June 12, 2025	36.8	36.55	36.55	37.31	36.51	776,089
June 11, 2025	37.37	37.1	37.1	37.81	36.89	1.11M
June 10, 2025	36.82	37.05	37.05	37.33	36.33	771,339
June 09, 2025	36.04	36.7	36.7	36.92	36.04	959,239
June 06, 2025	36.52	35.98	35.98	36.77	35.94	1.05M
June 05, 2025	36.64	36.27	36.27	36.72	36.19	665,924
June 04, 2025	36.27	36.58	36.58	36.78	35.84	716,933
June 03, 2025	35.6	36.33	36.33	36.46	34.84	1.13M
June 02, 2025	35.85	35.62	35.62	36.08	35.3	1.32M
May 30, 2025	36.08	35.96	35.96	36.54	35.45	1.43M
May 29, 2025	36.98	36.31	36.31	37.09	36.2	840,369

IAC InterActive Corp. (IAC) NASDAQ