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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.88	37.4	37.4	37.74	35.88	1.02M
February 19, 2026	35.97	36.53	36.53	36.58	35.72	985,307
February 18, 2026	34.2	36.32	36.32	36.47	34.16	1.07M
February 17, 2026	34.07	34.27	34.27	34.67	33.21	1.25M
February 13, 2026	34.84	34.31	34.31	35.33	34.21	1.24M
February 12, 2026	35.92	34.85	34.85	36.54	34.68	1.63M
February 11, 2026	36.36	35.71	35.71	36.38	35.41	1.1M
February 10, 2026	36.92	36.47	36.47	37.14	36.2	984,849
February 09, 2026	35.93	36.52	36.52	36.8	35.38	1.37M
February 06, 2026	35.6	35.65	35.65	36.07	34.68	1.28M
February 05, 2026	35.38	35.1	35.1	36.13	34.31	1.88M
February 04, 2026	36.92	35.69	35.69	39.04	35.59	3.51M
February 03, 2026	36.85	36.8	36.8	37.37	36.14	1.82M
February 02, 2026	36.58	37.02	37.02	37.74	36.58	1.36M
January 30, 2026	37.1	36.95	36.95	37.59	35.81	2.01M
January 29, 2026	38.57	37.63	37.63	38.57	37.04	1.56M
January 28, 2026	39.45	38.42	38.42	39.67	38.39	886,607
January 27, 2026	39.88	39.27	39.27	39.96	39.09	570,101
January 26, 2026	39.64	39.75	39.75	39.98	39.28	723,500
January 23, 2026	39.74	39.46	39.46	40.14	39.34	517,700
January 22, 2026	39.89	39.85	39.85	40.52	39.52	767,600
January 21, 2026	39.11	39.63	39.63	39.68	38.69	746,049
January 20, 2026	38.7	38.87	38.87	39.38	38.39	919,704
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

IAC InterActive Corp. (IAC) NASDAQ