IAC InterActive Corp.IACNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $36.85 | $37.37 | $36.14 | $36.17 | 952,044 |
| 2/2/2026 | $36.58 | $37.74 | $36.58 | $37.02 | 1.36M |
| 1/30/2026 | $37.10 | $37.59 | $35.81 | $36.95 | 2.01M |
| 1/29/2026 | $38.57 | $38.57 | $37.04 | $37.63 | 1.56M |
| 1/28/2026 | $39.45 | $39.67 | $38.39 | $38.42 | 886,607 |
| 1/27/2026 | $39.88 | $39.96 | $39.09 | $39.27 | 570,101 |
| 1/26/2026 | $39.64 | $39.98 | $39.28 | $39.75 | 723,500 |
| 1/23/2026 | $39.74 | $40.14 | $39.34 | $39.46 | 517,700 |
| 1/22/2026 | $39.89 | $40.52 | $39.52 | $39.85 | 767,600 |
| 1/21/2026 | $39.11 | $39.68 | $38.69 | $39.63 | 746,049 |
| 1/20/2026 | $38.70 | $39.38 | $38.39 | $38.87 | 919,704 |
| 1/16/2026 | $40.44 | $40.63 | $39.45 | $39.51 | 737,700 |
| 1/15/2026 | $39.90 | $40.65 | $39.73 | $40.58 | 844,017 |
| 1/14/2026 | $40.19 | $40.28 | $39.37 | $39.64 | 610,902 |
| 1/13/2026 | $39.67 | $40.22 | $39.40 | $40.20 | 719,600 |
| 1/12/2026 | $38.97 | $39.81 | $38.91 | $39.64 | 679,500 |
| 1/9/2026 | $39.20 | $39.57 | $38.64 | $39.41 | 856,100 |
| 1/8/2026 | $38.58 | $39.78 | $38.21 | $39.19 | 755,900 |
| 1/7/2026 | $39.56 | $39.57 | $38.19 | $38.58 | 938,930 |
| 1/6/2026 | $38.79 | $39.69 | $38.70 | $39.57 | 763,300 |
| 1/5/2026 | $39.01 | $39.75 | $38.87 | $38.91 | 867,938 |
| 1/2/2026 | $39.27 | $39.48 | $38.63 | $39.04 | 928,020 |
| 12/31/2025 | $39.50 | $39.78 | $39.01 | $39.10 | 838,849 |
| 12/30/2025 | $39.99 | $40.24 | $39.58 | $39.59 | 830,033 |
| 12/29/2025 | $39.90 | $40.16 | $39.73 | $40.04 | 717,927 |
| 12/26/2025 | $39.69 | $40.13 | $39.56 | $40.10 | 769,000 |
| 12/24/2025 | $39.92 | $39.97 | $39.61 | $39.77 | 376,920 |
| 12/23/2025 | $40.01 | $40.10 | $39.68 | $39.92 | 872,600 |
| 12/22/2025 | $40.09 | $40.55 | $39.96 | $40.18 | 1.30M |
| 12/19/2025 | $39.33 | $40.30 | $39.20 | $40.06 | 2.22M |
| 12/18/2025 | $39.27 | $39.94 | $39.06 | $39.47 | 1.37M |
| 12/17/2025 | $38.69 | $39.13 | $38.48 | $39.09 | 1.28M |
| 12/16/2025 | $38.12 | $38.76 | $38.07 | $38.68 | 1.39M |
| 12/15/2025 | $38.04 | $38.21 | $37.06 | $38.03 | 1.56M |
| 12/12/2025 | $38.58 | $38.81 | $38.45 | $38.61 | 819,000 |
| 12/11/2025 | $37.83 | $38.32 | $37.69 | $38.15 | 710,000 |
| 12/10/2025 | $36.87 | $38.06 | $36.87 | $37.83 | 1.09M |
| 12/9/2025 | $36.46 | $37.41 | $36.46 | $36.91 | 854,393 |
| 12/8/2025 | $36.80 | $37.27 | $36.61 | $36.71 | 894,226 |
| 12/5/2025 | $36.15 | $36.78 | $36.13 | $36.76 | 1.24M |
| 12/4/2025 | $36.75 | $36.93 | $35.95 | $36.17 | 958,106 |
| 12/3/2025 | $36.00 | $36.78 | $35.92 | $36.65 | 934,118 |
| 12/2/2025 | $35.70 | $36.27 | $35.10 | $36.11 | 1.03M |
| 12/1/2025 | $34.61 | $35.90 | $34.50 | $35.70 | 999,600 |
| 11/28/2025 | $34.80 | $35.13 | $34.73 | $35.07 | 851,606 |
| 11/26/2025 | $34.24 | $34.98 | $34.24 | $34.62 | 1.30M |
| 11/25/2025 | $33.48 | $34.61 | $33.48 | $34.37 | 1.19M |
| 11/24/2025 | $32.80 | $33.55 | $32.59 | $33.22 | 1.12M |
| 11/21/2025 | $31.76 | $33.22 | $31.42 | $32.70 | 1.32M |
| 11/20/2025 | $31.55 | $32.97 | $31.46 | $31.52 | 1.20M |
| 11/19/2025 | $32.60 | $32.74 | $31.89 | $31.99 | 842,700 |
| 11/18/2025 | $32.32 | $32.96 | $32.00 | $32.71 | 769,429 |
| 11/17/2025 | $33.29 | $33.29 | $32.48 | $32.65 | 1.72M |
| 11/14/2025 | $33.55 | $33.62 | $32.95 | $33.22 | 1.24M |
| 11/13/2025 | $34.02 | $34.34 | $33.77 | $33.87 | 985,517 |
| 11/12/2025 | $33.81 | $34.50 | $33.71 | $34.14 | 1.26M |
| 11/11/2025 | $33.95 | $34.50 | $33.76 | $33.81 | 1.03M |
| 11/10/2025 | $33.68 | $34.20 | $33.25 | $34.01 | 1.01M |
| 11/7/2025 | $32.88 | $33.63 | $32.69 | $33.23 | 1.35M |
| 11/6/2025 | $33.02 | $34.43 | $33.02 | $33.14 | 2.04M |
| 11/5/2025 | $31.90 | $33.25 | $31.77 | $33.01 | 1.81M |