IAC Inc. (IAC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

48.00

+0.41

(+0.86%)

At close: 04:00PM EDT

48.93

+0.93

(+1.94%)

After hours:

04:09PM EDT

Time Period:

Apr 20, 2023 - Apr 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	47.44	48.14	47.44	48.00	48.00	386,900
Apr 18, 2024	47.31	48.22	47.15	47.59	47.59	348,500
Apr 17, 2024	47.68	47.68	46.95	47.06	47.06	382,400
Apr 16, 2024	47.70	47.89	47.24	47.37	47.37	375,200
Apr 15, 2024	48.50	49.26	47.67	47.90	47.90	576,200
Apr 12, 2024	49.24	49.24	47.92	48.19	48.19	740,200
Apr 11, 2024	50.22	50.42	49.50	49.57	49.57	596,300
Apr 10, 2024	51.18	51.19	49.90	50.03	50.03	511,100
Apr 09, 2024	51.94	54.03	51.83	52.14	52.14	845,700
Apr 08, 2024	52.08	52.67	51.42	51.48	51.48	466,500
Apr 05, 2024	51.70	52.21	50.92	52.12	52.12	527,900
Apr 04, 2024	52.76	53.89	51.14	51.83	51.83	712,300
Apr 03, 2024	52.95	52.95	52.15	52.61	52.61	875,200
Apr 02, 2024	52.90	53.18	52.21	52.65	52.65	542,700
Apr 01, 2024	53.59	53.76	53.05	53.43	53.43	344,100
Mar 28, 2024	52.73	53.62	52.52	53.34	53.34	468,400
Mar 27, 2024	52.76	53.33	52.50	52.83	52.83	601,700
Mar 26, 2024	52.15	53.44	52.15	52.53	52.53	581,800
Mar 25, 2024	51.74	52.20	51.59	51.90	51.90	313,000
Mar 22, 2024	53.00	53.13	51.67	51.94	51.94	479,300
Mar 21, 2024	53.60	53.60	52.52	52.68	52.68	490,000
Mar 20, 2024	51.46	53.21	51.38	53.13	53.13	503,600
Mar 19, 2024	51.17	51.88	50.94	51.59	51.59	406,100
Mar 18, 2024	51.35	52.32	51.31	51.64	51.64	481,300
Mar 15, 2024	51.11	51.38	50.67	51.21	51.21	635,500
Mar 14, 2024	51.70	51.75	50.72	51.13	51.13	553,000
Mar 13, 2024	52.00	52.58	51.62	51.71	51.71	468,100
Mar 12, 2024	51.86	52.57	51.52	52.33	52.33	477,100
Mar 11, 2024	51.38	52.20	51.38	51.90	51.90	549,200
Mar 08, 2024	52.00	53.18	51.71	51.72	51.72	419,600
Mar 07, 2024	51.48	52.46	51.05	51.90	51.90	390,200
Mar 06, 2024	52.41	52.58	50.83	51.44	51.44	440,500
Mar 05, 2024	52.42	53.08	51.76	52.06	52.06	627,000
Mar 04, 2024	56.53	56.76	52.79	52.80	52.80	998,900
Mar 01, 2024	56.73	57.28	56.05	56.97	56.97	517,300
Feb 29, 2024	56.21	56.94	56.20	56.80	56.80	439,800
Feb 28, 2024	55.94	56.47	55.86	55.95	55.95	332,900
Feb 27, 2024	55.97	56.55	55.77	56.50	56.50	395,900
Feb 26, 2024	56.51	56.73	55.70	55.72	55.72	371,700
Feb 23, 2024	57.45	57.75	56.25	56.69	56.69	447,600
Feb 22, 2024	57.78	58.15	57.14	57.67	57.67	600,900
Feb 21, 2024	56.56	57.33	56.25	57.25	57.25	583,800
Feb 20, 2024	57.50	58.22	56.70	57.18	57.18	1,119,700
Feb 16, 2024	55.65	57.06	55.14	56.99	56.99	808,700
Feb 15, 2024	54.44	56.12	53.68	55.77	55.77	989,700
Feb 14, 2024	54.00	54.74	52.22	54.04	54.04	1,319,900
Feb 13, 2024	51.50	51.93	50.92	51.18	51.18	747,300
Feb 12, 2024	52.71	53.78	52.50	52.98	52.98	663,100
Feb 09, 2024	52.60	53.09	52.08	52.94	52.94	399,700
Feb 08, 2024	51.11	52.76	51.10	52.60	52.60	422,800
Feb 07, 2024	52.00	52.26	51.18	51.25	51.25	500,500
Feb 06, 2024	51.32	52.70	51.32	52.17	52.17	374,400
Feb 05, 2024	51.05	51.45	50.66	51.20	51.20	369,600
Feb 02, 2024	51.43	51.95	50.89	51.29	51.29	437,400
Feb 01, 2024	50.44	51.50	50.33	51.50	51.50	366,500
Jan 31, 2024	50.74	51.82	50.03	50.21	50.21	365,900
Jan 30, 2024	51.59	51.63	51.03	51.18	51.18	364,100
Jan 29, 2024	51.25	52.23	51.19	51.98	51.98	306,500
Jan 26, 2024	50.59	51.56	50.59	51.06	51.06	354,300
Jan 25, 2024	50.90	51.06	50.33	50.57	50.57	459,000
Jan 24, 2024	52.50	52.50	50.29	50.37	50.37	472,700
Jan 23, 2024	52.09	52.50	51.25	51.75	51.75	324,700
Jan 22, 2024	51.02	52.36	50.54	51.46	51.46	542,200
Jan 19, 2024	50.58	50.88	49.87	50.49	50.49	495,000
Jan 18, 2024	49.00	50.21	48.65	50.13	50.13	711,100
Jan 17, 2024	48.89	49.40	48.29	48.61	48.61	548,200
Jan 16, 2024	49.59	49.98	48.64	49.76	49.76	723,500
Jan 12, 2024	52.46	52.60	49.89	49.91	49.91	816,500
Jan 11, 2024	51.78	52.25	51.51	51.89	51.89	514,100
Jan 10, 2024	52.31	52.62	51.93	52.02	52.02	388,500
Jan 09, 2024	53.57	53.57	52.25	52.32	52.32	665,300
Jan 08, 2024	52.00	53.81	51.64	53.67	53.67	525,200
Jan 05, 2024	51.64	53.07	51.64	52.00	52.00	595,800
Jan 04, 2024	51.89	52.18	51.33	52.04	52.04	917,300
Jan 03, 2024	51.52	52.41	50.19	52.02	52.02	725,900
Jan 02, 2024	51.91	52.74	51.44	52.38	52.38	643,800
Dec 29, 2023	53.31	53.48	52.22	52.38	52.38	363,700
Dec 28, 2023	52.09	53.37	52.09	53.26	53.26	469,700
Dec 27, 2023	52.66	52.94	52.20	52.35	52.35	318,400
Dec 26, 2023	53.24	53.48	52.50	52.65	52.65	312,900
Dec 22, 2023	53.03	53.56	52.85	53.09	53.09	408,800
Dec 21, 2023	52.15	53.44	51.89	52.96	52.96	720,700
Dec 20, 2023	51.95	52.67	51.32	51.53	51.53	621,900
Dec 19, 2023	51.57	52.24	51.57	51.91	51.91	528,000
Dec 18, 2023	51.71	51.81	51.03	51.36	51.36	504,100
Dec 15, 2023	52.43	52.75	51.30	51.56	51.56	635,900
Dec 14, 2023	51.23	52.64	50.99	52.43	52.43	698,000
Dec 13, 2023	48.83	50.39	48.47	50.35	50.35	675,400
Dec 12, 2023	48.80	49.28	47.95	48.76	48.76	590,900
Dec 11, 2023	48.86	49.50	48.57	48.99	48.99	713,400
Dec 08, 2023	48.00	49.34	47.58	49.07	49.07	652,000
Dec 07, 2023	47.42	48.30	47.07	47.99	47.99	524,900
Dec 06, 2023	48.48	48.79	47.33	47.36	47.36	436,000
Dec 05, 2023	48.19	48.54	47.64	47.89	47.89	437,600
Dec 04, 2023	48.55	48.99	47.94	48.62	48.62	747,900
Dec 01, 2023	47.75	48.99	47.30	48.92	48.92	705,100
Nov 30, 2023	47.63	48.06	47.45	47.83	47.83	645,300
Nov 29, 2023	48.57	48.98	47.30	47.52	47.52	771,400
Nov 28, 2023	47.75	48.17	47.12	48.16	48.16	472,600
Nov 27, 2023	47.97	48.74	47.90	47.97	47.97	573,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD88,720.21-52.23(-0.06%)

IAC Inc. (IAC)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
88,720.21
-52.23(-0.06%)