IAC Inc. - Common Stock (IAC)

42.33Last Price

+0.01 (0.02%)Change

IAC Inc. is a diversified media and internet company that operates a range of businesses across various digital sectors

The company focuses on creating and investing in services and platforms that enhance connectivity and engagement among users. Its portfolio includes well-known brands in online dating, home services, and various other consumer-focused websites and applications. IAC prioritizes innovation and growth by leveraging technology to improve user experiences, ultimately seeking to provide value to its customers and drive market leadership in its segments. Through strategic acquisitions and partnerships, IAC continues to expand its influence in the digital landscape.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	42.56	43.23	42.06	42.33	431,859	42.33
1/30/2025	43.21	43.21	42.27	42.32	993,224	42.32
1/29/2025	42.88	43.08	42.50	42.74	383,071	42.74
1/28/2025	43.31	43.45	42.45	42.66	506,721	42.66
1/27/2025	42.17	43.83	42.16	43.20	619,110	43.20
1/24/2025	41.45	42.72	41.38	42.59	613,788	42.59
1/23/2025	41.30	41.92	41.00	41.86	485,523	41.86
1/22/2025	42.30	42.49	41.52	41.52	571,628	41.52
1/21/2025	42.78	42.99	41.88	42.27	720,874	42.27
1/17/2025	43.57	43.70	42.13	42.30	731,828	42.30
1/16/2025	42.36	43.14	42.24	42.85	793,853	42.85
1/15/2025	42.81	43.04	41.95	42.60	659,216	42.60
1/14/2025	41.56	42.09	39.61	41.65	1,198,207	41.65
1/13/2025	40.63	41.69	40.07	41.49	834,281	41.49
1/10/2025	41.05	41.87	40.75	41.21	673,913	41.21
1/08/2025	42.41	42.55	41.64	41.69	704,925	41.69
1/07/2025	43.70	44.08	42.56	42.86	445,982	42.86
1/06/2025	43.64	44.48	43.52	43.57	712,681	43.57
1/03/2025	43.02	43.55	42.63	43.27	499,490	43.27
1/02/2025	43.30	43.35	41.18	42.61	748,711	42.61
12/31/2024	42.73	0.00	43.14	43.14	0	43.14
12/30/2024	42.81	43.23	42.09	42.73	832,986	42.73
12/27/2024	43.03	43.36	42.17	43.13	734,313	43.13
12/26/2024	42.38	43.33	42.03	43.19	604,748	43.19
12/24/2024	42.50	42.70	42.08	42.57	347,176	42.57
12/23/2024	42.25	43.16	42.22	42.61	1,447,478	42.61
12/20/2024	41.36	42.97	41.36	42.28	2,186,272	42.28
12/19/2024	42.65	43.01	41.08	41.65	753,101	41.65
12/18/2024	44.19	44.53	42.15	42.21	764,105	42.21
12/17/2024	44.56	45.30	43.94	44.11	594,279	44.11
12/16/2024	44.37	45.58	44.25	44.77	850,489	44.77
12/13/2024	45.99	46.32	44.31	44.47	734,139	44.47
12/12/2024	46.00	46.48	45.74	46.24	815,778	46.24
12/11/2024	47.32	47.50	46.20	46.26	611,201	46.26
12/10/2024	47.34	47.93	46.22	46.80	761,450	46.80
12/09/2024	48.25	49.71	48.18	48.41	557,271	48.41
12/06/2024	47.97	48.20	47.58	48.13	427,435	48.13
12/05/2024	47.91	48.55	47.53	47.55	717,732	47.55
12/04/2024	48.25	48.40	47.69	47.82	438,035	47.82
12/03/2024	48.25	48.77	47.87	48.25	468,164	48.25
12/02/2024	47.33	48.57	47.12	48.50	503,532	48.50
11/29/2024	47.12	47.90	47.04	47.33	472,077	47.33
11/27/2024	47.88	48.36	46.70	47.03	483,006	47.03
11/26/2024	48.13	48.34	47.65	47.76	458,520	47.76
11/25/2024	48.77	49.83	48.50	48.56	636,773	48.56
11/22/2024	47.73	49.09	47.73	48.47	1,073,592	48.47
11/21/2024	47.31	48.09	47.16	47.73	1,059,702	47.73
11/20/2024	47.68	48.00	46.99	47.72	399,338	47.72
11/19/2024	46.70	47.93	46.70	47.65	677,891	47.65
11/18/2024	46.82	47.50	46.82	47.21	647,218	47.21
11/15/2024	46.85	47.01	45.98	46.95	873,664	46.95
11/14/2024	47.52	47.88	46.89	46.98	798,592	46.98
11/13/2024	48.44	49.61	46.56	47.01	830,700	47.01
11/12/2024	54.16	54.99	48.15	48.18	1,850,259	48.18
11/11/2024	54.47	55.16	53.88	55.10	1,023,599	55.10
11/08/2024	54.09	54.67	52.86	53.46	536,156	53.46
11/07/2024	53.27	54.86	53.27	54.37	578,034	54.37
11/06/2024	52.75	53.36	52.01	53.26	786,514	53.26
11/05/2024	49.33	51.16	49.17	50.98	717,054	50.98
11/04/2024	48.75	49.46	48.72	49.44	399,866	49.44
11/01/2024	47.96	49.01	47.96	48.97	545,595	48.97