IAC InterActive Corp. (IAC) NASDAQ

Currency In USD

IAC Historical Return

If you invested $1000 in IAC InterActive Corp. (IAC) 10 years ago, it would be worth $3,997.12 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $368.89, while $1000 invested 1 year ago would be worth $1,051.87. This corresponds to total returns of 299.71%, -63.11%, 5.19%, respectively, with annualized returns of 14.85%, -18.07%, 5.19%.

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
July 31, 2026	41.77	41.57	41.57	42.26	40.37	994,656
July 30, 2026	41.8	41.45	41.45	42.13	40.78	799,724
July 29, 2026	42.16	42	42	42.7	41.87	772,052
July 28, 2026	42.67	42.09	42.09	43.11	41.92	1M
July 27, 2026	42	42.34	42.34	42.49	41.68	900,414
July 23, 2026	42.79	42.17	42.17	43.16	41.88	767,671
July 22, 2026	44.25	43.45	43.45	44.74	42.76	888,382
July 21, 2026	44.37	44.09	44.09	44.79	43.91	750,625
July 20, 2026	45.18	44.72	44.72	45.9	44.25	689,787
July 17, 2026	44.99	44.53	44.53	45.45	44.2	635,605
July 16, 2026	46.17	45.53	45.53	46.62	45.46	904,256
July 15, 2026	45.37	45.81	45.81	46.28	45.37	658,575
July 14, 2026	45.62	45.3	45.3	45.89	45.21	543,336
July 13, 2026	46.66	45.89	45.89	46.94	45.86	585,419
July 10, 2026	47.97	46.5	46.5	48.1	46.46	690,154
July 09, 2026	46.67	47.51	47.51	47.68	46.09	614,885
July 08, 2026	47.49	47.33	47.33	47.55	46.77	1.03M
July 07, 2026	47.52	47.62	47.62	48.32	47.26	775,548
July 06, 2026	46.75	47.24	47.24	47.36	46.21	1.16M
July 02, 2026	46.51	46.75	46.75	46.81	46.05	830,000
July 01, 2026	46.36	45.94	45.94	46.88	44.56	997,338
June 30, 2026	46.29	46.16	46.16	46.72	45.97	1.1M
June 29, 2026	44.76	46.37	46.37	46.4	44.26	1.25M
June 26, 2026	41.98	44.77	44.77	44.92	41.78	1.31M
June 25, 2026	42.33	42.33	42.33	42.74	41.91	676,588
June 24, 2026	41.86	42.58	42.58	43.1	41.82	828,399
June 23, 2026	41.19	41.82	41.82	42.17	41.05	883,502
June 22, 2026	42.2	41.51	41.51	42.65	41.48	865,413
June 18, 2026	42.41	42.72	42.72	43.13	42.16	1.6M
June 17, 2026	42.85	42.38	42.38	43.06	42.02	989,400
June 16, 2026	42.35	43.04	43.04	43.06	42.11	920,252
June 15, 2026	42.69	42.64	42.64	43.95	42.62	862,983
June 12, 2026	42.75	42.64	42.64	42.96	42.06	636,898
June 11, 2026	42.1	42.44	42.44	42.85	41.58	666,813
June 10, 2026	42.22	42.28	42.28	42.82	41.53	771,462
June 09, 2026	42.64	42.22	42.22	43.04	41.42	888,404
June 08, 2026	42.26	42.08	42.08	42.38	41.46	998,170
June 05, 2026	42.66	41.7	41.7	45	41.11	907,023
June 03, 2026	42.5	42.24	42.24	43.03	41.31	1.23M
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