IAC InterActive Corp. - US44891N2080.SG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	27.67	27.9	27.9	27.9	27.67	0
October 16, 2025	28.46	28.46	28.46	28.46	28.46	0
October 15, 2025	28.66	28.52	28.52	28.66	28.52	0
October 14, 2025	27.97	28.58	28.58	28.58	27.97	0
October 13, 2025	28.02	28.32	28.32	28.32	28.02	0
October 10, 2025	28.77	27.6	27.6	28.77	27.6	0
October 09, 2025	28.56	28.56	28.56	28.56	28.56	0
October 08, 2025	28.7	28.62	28.62	28.7	28.62	0
October 07, 2025	29.12	28.72	28.72	29.12	28.72	0
October 06, 2025	29.54	29.27	29.27	29.54	29.27	0
October 03, 2025	29.3	29.4	29.4	29.4	29.3	0
October 02, 2025	29.05	29.29	29.29	29.29	29.05	0
October 01, 2025	28.67	29.09	29.09	29.09	28.67	0
September 30, 2025	29.82	29.82	29.82	29.82	29.82	0
September 29, 2025	29.84	29.97	29.97	30.04	29.84	0
September 26, 2025	29.29	29.94	29.94	29.94	29.29	0
September 25, 2025	29.34	29.31	29.31	29.34	29.31	0
September 24, 2025	29.37	29.44	29.44	29.44	29.37	0
September 23, 2025	29.75	29.38	29.38	29.75	29.38	0
September 22, 2025	30.72	29.76	29.76	30.72	29.76	0
September 19, 2025	32.13	32.13	32.13	32.13	32.13	0
September 18, 2025	31.38	31.38	31.38	31.38	31.38	0
September 17, 2025	30.77	30.77	30.77	30.77	30.77	0
September 16, 2025	30.52	30.52	30.52	30.52	30.52	0
September 15, 2025	30.63	30.69	30.69	30.69	30.63	0
September 12, 2025	31.21	31.21	31.21	31.21	31.21	0
September 11, 2025	30.59	31.27	31.27	31.27	30.59	0
September 10, 2025	30.61	30.61	30.61	30.61	30.61	0
September 09, 2025	30.86	30.74	30.74	30.86	30.74	0
September 08, 2025	31.65	30.84	30.84	31.65	30.84	0
September 05, 2025	31.5	31.69	31.69	31.69	31.31	0
September 04, 2025	31.01	31.01	31.01	31.01	31.01	0
September 03, 2025	31.35	31.08	31.08	31.35	31.08	0
September 02, 2025	31.11	31.24	31.24	31.24	31.11	0
September 01, 2025	31.09	31.17	31.17	31.17	31.09	0
August 29, 2025	31.27	31.22	31.22	31.27	31.22	180
August 28, 2025	31.36	31.36	31.36	31.36	31.36	0
August 27, 2025	30.82	31.46	31.46	31.46	30.82	0
August 26, 2025	30.52	30.69	30.69	30.69	30.52	0
August 25, 2025	30.98	30.77	30.77	30.98	30.77	0
August 22, 2025	30.34	31.13	31.13	31.13	30.34	0
August 21, 2025	30.16	30.16	30.16	30.16	30.16	0
August 20, 2025	30.29	30.12	30.12	30.29	30.12	0
August 19, 2025	30	30.53	30.53	30.53	30	0
August 18, 2025	30.21	30.16	30.16	30.21	30.16	0
August 15, 2025	30.01	30.01	30.01	30.01	30.01	0
August 14, 2025	30.27	30.27	30.27	30.27	30.27	0
August 13, 2025	28.94	28.94	28.94	28.94	28.94	0
August 12, 2025	29.14	29.14	29.14	29.14	29.14	0
August 11, 2025	29.16	29.16	29.16	29.16	29.16	0
August 08, 2025	29.95	29.26	29.26	29.95	29.26	0
August 07, 2025	29.66	29.66	29.66	29.66	29.66	0
August 06, 2025	29.64	29.65	29.65	29.65	29.61	0
August 05, 2025	32.9	29.5	29.5	32.9	29.36	30
August 04, 2025	33.55	34.02	34.02	34.02	33.55	700
August 01, 2025	34.15	33.51	33.51	34.15	33.51	0
July 31, 2025	34.64	34.64	34.64	34.64	34.64	0
July 30, 2025	34.03	34.35	34.35	34.53	34.03	60
July 29, 2025	34.72	34.09	34.09	34.72	34.09	0
July 28, 2025	34.66	34.77	34.77	34.77	34.66	0

IAC InterActive Corp. (US44891N2080.SG) STU