Free Trial

IAC (IAC) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free IAC Stock Alerts
$48.62
+0.52 (+1.08%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

IAC Stock Price Performance

5 Day
Performance
-1.12%
1 Month
Performance
-8.85%
3 Month
Performance
-4.78%
6 Month
Performance
+16.20%
Year-To-Date
Performance
-7.18%
1 Year
Performance
-6.08%
Receive IAC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for IAC and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

IAC Stock Chart for Sunday, April, 28, 2024

IAC Chart by TradingView

IAC Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$48.10$48.62
+1.08%		$49.13$48.53555,740 shs$3.89 billion
04/25/2024$49.17$48.10
-2.18%		$48.72$47.36563,032 shs$3.85 billion
04/24/2024$49.17$49.17$49.34$48.52518,274 shs$3.94 billion
04/23/2024$48.48$49.17
+1.42%		$49.34$48.13449,600 shs$3.94 billion
04/22/2024$48.00$48.48
+1.00%		$48.72$47.90423,222 shs$3.88 billion
04/19/2024$47.59$48.00
+0.86%		$48.14$47.44386,922 shs$3.84 billion
04/18/2024$47.06$47.59
+1.13%		$48.22$47.15348,521 shs$3.81 billion
04/17/2024$47.37$47.06
-0.65%		$47.68$46.96382,430 shs$3.77 billion
04/16/2024$47.90$47.37
-1.11%		$47.89$47.25375,059 shs$3.79 billion
04/15/2024$48.19$47.90
-0.60%		$49.26$47.68576,177 shs$3.83 billion
04/12/2024$49.57$48.19
-2.78%		$49.24$47.92740,158 shs$3.86 billion
04/11/2024$50.03$49.57
-0.92%		$50.42$49.50596,299 shs$3.97 billion
04/10/2024$52.14$50.03
-4.05%		$51.20$49.90511,126 shs$4.01 billion
04/09/2024$51.48$52.14
+1.28%		$54.03$51.83845,708 shs$4.17 billion
04/08/2024$52.12$51.48
-1.23%		$52.68$51.42466,550 shs$4.12 billion
04/05/2024$51.83$52.12
+0.56%		$52.20$50.92527,858 shs$4.17 billion
04/04/2024$52.61$51.83
-1.48%		$53.89$51.14712,323 shs$4.15 billion
04/03/2024$52.65$52.61
-0.08%		$52.94$52.15875,218 shs$4.21 billion
04/02/2024$53.43$52.65
-1.46%		$53.15$52.21542,709 shs$4.22 billion
04/01/2024$53.34$53.43
+0.17%		$53.73$53.05344,136 shs$4.28 billion
03/29/2024$53.34$53.34$53.62$52.52468,394 shs$4.27 billion
03/28/2024$52.83$53.34
+0.97%		$53.62$52.52468,394 shs$4.27 billion
03/27/2024$52.53$52.83
+0.57%		$53.33$52.50601,728 shs$4.23 billion
03/26/2024$51.90$52.53
+1.21%		$53.44$52.15581,837 shs$4.21 billion
03/25/2024$51.94$51.90
-0.08%		$52.20$51.60312,952 shs$4.16 billion
03/22/2024$52.68$51.94
-1.40%		$53.13$51.67479,266 shs$4.16 billion
03/21/2024$53.13$52.68
-0.85%		$53.60$52.52490,006 shs$4.22 billion
03/20/2024$51.59$53.13
+2.99%		$53.21$51.38503,630 shs$4.25 billion
03/19/2024$51.64$51.59
-0.10%		$51.88$51.00406,109 shs$4.13 billion
03/18/2024$51.21$51.64
+0.84%		$52.32$51.31481,284 shs$4.13 billion
03/15/2024$51.13$51.21
+0.16%		$51.38$50.67635,459 shs$4.10 billion
03/14/2024$51.71$51.13
-1.12%		$51.75$50.72553,007 shs$4.09 billion
03/13/2024$52.33$51.71
-1.18%		$52.58$51.62468,136 shs$4.14 billion
03/12/2024$51.90$52.33
+0.83%		$52.57$51.52476,993 shs$4.19 billion
03/11/2024$51.72$51.90
+0.35%		$52.20$51.38549,185 shs$4.16 billion
03/08/2024$51.90$51.72
-0.35%		$53.18$51.71419,575 shs$4.14 billion
03/07/2024$51.44$51.90
+0.89%		$52.46$51.05390,227 shs$4.16 billion
03/06/2024$52.06$51.44
-1.19%		$52.58$50.83440,456 shs$4.12 billion
03/05/2024$52.80$52.06
-1.40%		$53.08$51.76627,034 shs$4.17 billion
03/04/2024$56.97$52.80
-7.32%		$56.76$52.79998,395 shs$4.23 billion
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
03/01/2024$56.80$56.97
+0.30%		$57.27$56.05517,316 shs$4.56 billion
02/29/2024$55.95$56.80
+1.52%		$56.94$56.20439,779 shs$4.55 billion
02/28/2024$56.50$55.95
-0.97%		$56.46$55.91332,902 shs$4.48 billion
02/27/2024$55.72$56.50
+1.40%		$56.55$55.80395,796 shs$4.52 billion
02/26/2024$56.69$55.72
-1.71%		$56.73$55.70371,679 shs$4.46 billion
02/23/2024$57.67$56.69
-1.70%		$57.49$56.25447,605 shs$4.54 billion
02/22/2024$57.25$57.67
+0.73%		$58.15$57.14600,904 shs$4.62 billion
02/21/2024$57.18$57.25
+0.12%		$57.33$56.25583,697 shs$4.58 billion
02/20/2024$56.99$57.18
+0.33%		$58.21$56.701.12 million shs$4.58 billion
02/19/2024$56.99$56.99$57.06$55.14814,000 shs$4.56 billion
02/16/2024$55.77$56.99
+2.19%		$57.06$55.14808,674 shs$4.56 billion
02/15/2024$54.04$55.77
+3.20%		$56.12$53.68989,679 shs$4.46 billion
02/14/2024$51.18$54.04
+5.59%		$54.69$52.221.32 million shs$4.33 billion
02/13/2024$52.98$51.18
-3.40%		$51.93$50.92746,807 shs$4.10 billion
02/12/2024$52.94$52.98
+0.08%		$53.76$52.84663,099 shs$4.24 billion
02/09/2024$52.60$52.94
+0.65%		$53.09$52.08399,719 shs$4.24 billion
02/08/2024$51.25$52.60
+2.63%		$52.77$51.11422,798 shs$4.21 billion
02/07/2024$52.17$51.25
-1.76%		$52.26$51.19500,586 shs$4.10 billion
02/06/2024$51.20$52.17
+1.89%		$52.70$51.32374,356 shs$4.18 billion
02/05/2024$51.29$51.20
-0.18%		$51.45$50.66369,626 shs$4.10 billion
02/02/2024$51.50$51.29
-0.41%		$51.95$50.89437,438 shs$4.11 billion
02/01/2024$50.21$51.50
+2.57%		$51.50$50.34366,490 shs$4.12 billion
01/31/2024$51.18$50.21
-1.90%		$51.82$50.03365,872 shs$4.02 billion
01/30/2024$51.98$51.18
-1.54%		$51.61$51.03364,086 shs$4.10 billion
01/29/2024$51.06$51.98
+1.80%		$52.23$51.19306,465 shs$4.16 billion

Related Companies:
This page (NASDAQ:IAC) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets