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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	40.44	39.51	39.51	40.63	39.45	737,700
January 15, 2026	39.75	40.58	40.58	40.65	39.73	797,383
January 14, 2026	40.19	39.64	39.64	40.28	39.37	610,902
January 13, 2026	39.67	40.2	40.2	40.22	39.4	719,600
January 12, 2026	38.97	39.64	39.64	39.81	38.91	679,500
January 09, 2026	39.2	39.41	39.41	39.57	38.64	856,100
January 08, 2026	38.58	39.19	39.19	39.78	38.21	755,900
January 07, 2026	39.56	38.58	38.58	39.57	38.19	938,930
January 06, 2026	38.79	39.57	39.57	39.69	38.7	763,300
January 05, 2026	39.01	38.91	38.91	39.75	38.87	867,938
January 02, 2026	39.27	39.04	39.04	39.48	38.63	928,020
December 31, 2025	39.5	39.1	39.1	39.78	39.01	838,849
December 30, 2025	39.99	39.59	39.59	40.24	39.58	830,033
December 29, 2025	39.9	40.04	40.04	40.16	39.73	717,927
December 26, 2025	39.69	40.1	40.1	40.13	39.56	769,000
December 24, 2025	39.92	39.77	39.77	39.97	39.61	376,920
December 23, 2025	40.01	39.92	39.92	40.1	39.68	872,600
December 22, 2025	40.09	40.18	40.18	40.55	39.96	1.3M
December 19, 2025	39.33	40.06	40.06	40.3	39.2	2.22M
December 18, 2025	39.27	39.47	39.47	39.94	39.06	1.37M
December 17, 2025	38.69	39.09	39.09	39.13	38.48	1.28M
December 16, 2025	38.12	38.68	38.68	38.76	38.07	1.39M
December 15, 2025	38.04	38.03	38.03	38.21	37.06	1.56M
December 12, 2025	38.58	38.61	38.61	38.81	38.45	818,952
December 11, 2025	37.83	38.15	38.15	38.32	37.69	710,000
December 10, 2025	36.87	37.83	37.83	38.06	36.87	1.09M
December 09, 2025	36.46	36.91	36.91	37.41	36.46	854,393
December 08, 2025	36.8	36.71	36.71	37.27	36.61	894,226
December 05, 2025	36.15	36.76	36.76	36.78	36.13	1.24M
December 04, 2025	36.75	36.17	36.17	36.93	35.95	958,106
December 03, 2025	36	36.65	36.65	36.78	35.92	934,118
December 02, 2025	35.7	36.11	36.11	36.27	35.1	1.03M
December 01, 2025	34.61	35.7	35.7	35.9	34.5	999,600
November 28, 2025	34.8	35.07	35.07	35.13	34.73	851,606
November 26, 2025	34.24	34.62	34.62	34.98	34.24	1.3M
November 25, 2025	33.48	34.37	34.37	34.61	33.48	1.19M
November 24, 2025	32.8	33.22	33.22	33.55	32.59	1.12M
November 21, 2025	31.76	32.7	32.7	33.22	31.42	1.32M
November 20, 2025	31.55	31.52	31.52	32.97	31.46	1.2M
November 19, 2025	32.6	31.99	31.99	32.74	31.89	794,012
November 18, 2025	32.32	32.71	32.71	32.96	32	769,429
November 17, 2025	33.29	32.65	32.65	33.29	32.48	1.72M
November 14, 2025	33.55	33.22	33.22	33.62	32.94	1.24M
November 13, 2025	34.02	33.87	33.87	34.34	33.76	985,500
November 12, 2025	33.81	34.14	34.14	34.5	33.71	1.26M
November 11, 2025	33.95	33.81	33.81	34.5	33.76	1.03M
November 10, 2025	33.68	34.01	34.01	34.2	33.25	1.01M
November 07, 2025	32.88	33.23	33.23	33.63	32.69	1.35M
November 06, 2025	33.02	33.14	33.14	34.43	33.02	2.04M
November 05, 2025	31.9	33.01	33.01	33.25	31.76	1.81M
November 04, 2025	31.5	32	32	32.47	29.56	4.71M
November 03, 2025	32.11	32.56	32.56	32.61	31.73	1.6M
October 31, 2025	31.97	32.22	32.22	32.39	31.73	1.62M
October 30, 2025	31.34	31.82	31.82	32.1	31.3	1.43M
October 29, 2025	32.71	31.74	31.74	32.77	31.58	1.41M
October 28, 2025	33.54	32.86	32.86	33.57	32.83	876,991
October 27, 2025	34.07	33.65	33.65	34.33	33.64	1.15M
October 24, 2025	34.08	33.94	33.94	34.16	33.81	713,907
October 23, 2025	33.67	33.84	33.84	34.07	33.5	957,539
October 22, 2025	33.78	33.67	33.67	34.2	33.63	993,638

IAC InterActive Corp. (IAC) NASDAQ