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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	34.52	34.59	34.59	35.22	34.39	1.55M
October 02, 2025	34.39	34.39	34.39	34.49	33.94	1.32M
October 01, 2025	33.93	34.18	34.18	34.55	33.89	1.54M
September 30, 2025	35.05	34.07	34.07	35.37	33.84	1.33M
September 29, 2025	35.58	35.15	35.15	35.58	34.92	1.58M
September 26, 2025	34.46	35.04	35.04	35.52	34.46	1.32M
September 25, 2025	34.2	34.4	34.4	34.59	33.96	1.16M
September 24, 2025	34.72	34.62	34.62	35.12	34.38	1.11M
September 23, 2025	35.39	34.8	34.8	35.61	34.66	1.32M
September 22, 2025	36.33	35.25	35.25	36.48	34.92	1.87M
September 19, 2025	38.05	36.23	36.23	38.05	36.2	2.02M
September 18, 2025	37.25	38	38	38.09	36.84	1.41M
September 17, 2025	36.89	36.98	36.98	37.7	36.68	1.71M
September 16, 2025	36.18	36.66	36.66	36.68	36	1.04M
September 15, 2025	36.23	36.07	36.07	36.47	35.91	913,013
September 12, 2025	36.67	36.07	36.07	36.75	35.99	1.04M
September 11, 2025	36	36.75	36.75	36.84	35.77	1.29M
September 10, 2025	35.87	35.94	35.94	36.37	35.13	1.42M
September 09, 2025	36.49	35.97	35.97	36.53	35.82	1.54M
September 08, 2025	37.31	36.49	36.49	37.38	36.13	981,000
September 05, 2025	36.94	37.19	37.19	38.05	36.79	1.61M
September 04, 2025	36.11	36.79	36.79	36.79	35.71	1.6M
September 03, 2025	36.75	36.29	36.29	37.25	36.19	912,750
September 02, 2025	36.02	36.58	36.58	36.61	35.72	1.2M
August 29, 2025	36.67	36.62	36.62	36.89	36.48	775,100
August 28, 2025	37	36.71	36.71	37.1	36.39	791,000
August 27, 2025	35.93	36.76	36.76	36.79	35.67	1.13M
August 26, 2025	35.66	35.97	35.97	36.22	35	1.19M
August 25, 2025	36.33	35.7	35.7	36.59	35.61	980,200
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

IAC InterActive Corp. (IAC) NASDAQ