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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	33.22	33.96	33.96	34.23	33.16	1.26M
October 20, 2025	33.15	33.34	33.34	33.47	32.91	547,500
October 17, 2025	32.55	32.73	32.73	33	32.45	751,912
October 16, 2025	33.59	32.85	32.85	33.81	32.51	889,603
October 15, 2025	33.58	33.29	33.29	33.69	33.07	709,930
October 14, 2025	32.4	33.3	33.3	33.51	32.27	668,006
October 13, 2025	32.63	32.86	32.86	32.89	32.18	735,700
October 10, 2025	33.45	32.15	32.15	33.59	32.06	1.2M
October 09, 2025	33.58	33.41	33.41	33.66	33.16	752,430
October 08, 2025	33.66	33.33	33.33	33.74	33.27	717,900
October 07, 2025	34.17	33.47	33.47	34.22	33.44	1.03M
October 06, 2025	34.6	34.22	34.22	34.61	34.05	660,034
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

IAC InterActive Corp. (IAC) NASDAQ