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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	34.42	34.49	34.49	34.49	34.42	0
July 24, 2025	34.86	34.86	34.86	34.86	34.86	0
July 23, 2025	34.92	34.86	34.86	34.92	34.86	0
July 22, 2025	34.64	34.88	34.88	35.04	34.64	0
July 21, 2025	35.02	34.74	34.74	35.02	34.74	0
July 18, 2025	35.17	35.03	35.03	35.17	35.03	0
July 17, 2025	34.62	34.62	34.62	34.62	34.62	0
July 16, 2025	34.57	34.74	34.74	34.74	34.57	0
July 15, 2025	34.66	34.82	34.82	34.82	34.66	0
July 14, 2025	34.47	34.61	34.61	34.61	34.47	0
July 11, 2025	35.42	35.42	35.42	35.42	35.42	0
July 10, 2025	33.77	33.77	33.77	33.77	33.77	0
July 09, 2025	33.07	33.87	33.87	33.87	33.07	0
July 08, 2025	32.39	33.16	33.16	33.16	32.39	0
July 07, 2025	32.55	32.47	32.47	33.17	32.47	30
July 04, 2025	32.59	32.59	32.59	32.59	32.59	0
July 03, 2025	33.27	33.27	33.27	33.27	33.27	0
July 02, 2025	32.91	32.91	32.91	32.91	32.91	0
July 01, 2025	31.61	31.61	31.61	31.61	31.61	0
June 30, 2025	32.21	31.76	31.76	32.25	31.76	400
June 27, 2025	31.48	31.75	31.75	31.75	31.48	0
June 26, 2025	31.1	31.1	31.1	31.1	31.1	0
June 25, 2025	31.83	31.22	31.22	31.83	31.22	0
June 24, 2025	31.93	31.98	31.98	31.98	31.93	0
June 23, 2025	32.06	31.82	31.82	32.06	31.82	0
June 20, 2025	31.74	32.05	32.05	32.05	31.74	0
June 19, 2025	31.83	31.51	31.51	31.83	31.51	0
June 18, 2025	32.23	32.18	32.18	32.23	32.18	0
June 17, 2025	32.49	32.49	32.49	32.49	32.49	0
June 16, 2025	30.89	30.89	30.89	30.89	30.89	0
June 13, 2025	31.04	30.89	30.89	31.07	30.89	0
June 12, 2025	31.93	31.54	31.54	31.93	31.54	0
June 11, 2025	32.16	32.13	32.13	32.44	32.13	0
June 10, 2025	31.96	32.38	32.38	32.52	31.96	0
June 09, 2025	31.28	31.97	31.97	31.97	31.28	0
June 06, 2025	31.65	31.65	31.65	31.65	31.65	0
June 05, 2025	31.86	31.65	31.65	31.86	31.65	0
June 04, 2025	31.82	31.82	31.82	31.82	31.82	0
June 03, 2025	30.93	30.93	30.93	30.93	30.93	0
June 02, 2025	31.23	31.09	31.09	31.23	31.09	0
May 30, 2025	31.85	31.85	31.85	31.85	31.85	0
May 29, 2025	32.96	31.79	31.79	32.96	31.79	0
May 28, 2025	32.68	32.47	32.47	32.68	32.47	0
May 27, 2025	32.1	32.6	32.6	32.6	32.1	0

IAC InterActive Corp. (US44891N2080.SG) STU