IAC (IAC) Stock Chart & Stock Price History $47.95 -3.05 (-5.98%) (As of 10/31/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends IAC Stock Price Performance5 Day Performance-6.26%1 Month Performance-10.91%3 Month Performance-9.20%6 Month Performance+0.82%Year-To-Date Performance-8.46%1 Year Performance+12.69% 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 Email Address Ad Porter & CompanyThe real reason Elon is fully endorsing TrumpElon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to humanity, there is a war being waged on Elon Musk. This war has nothing to do with X, Elon’s stance on immigration or his support for Donald Trump. Watch this new documentary and you’ll discover what Elon knows, IAC Stock Chart for Thursday, October, 31, 2024 IAC Chart by TradingView IAC Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/31/2024$51.00$47.95-5.98%$50.93$47.851.01 million shs$3.85 billion10/30/2024$51.36$51.00-0.70%$52.89$50.97750,405 shs$4.10 billion10/29/2024$51.46$51.36-0.19%$51.81$51.20680,418 shs$4.12 billion10/28/2024$51.15$51.46+0.61%$52.16$51.45762,202 shs$4.13 billion10/25/2024$51.74$51.15-1.13%$52.29$51.05551,778 shs$4.11 billion10/24/2024$52.01$51.74-0.53%$52.28$51.57815,992 shs$4.15 billion Get the Latest News and Ratings for IAC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for IAC and its competitors with MarketBeat's FREE daily newsletter. 10/23/2024$52.80$52.01-1.50%$52.82$51.80307,665 shs$4.18 billion10/22/2024$52.71$52.80+0.17%$52.85$52.30224,672 shs$4.24 billion10/21/2024$53.85$52.71-2.12%$53.85$52.44402,700 shs$4.23 billion10/18/2024$53.31$53.85+1.01%$53.89$53.13390,231 shs$4.32 billion10/17/2024$53.57$53.31-0.49%$53.57$52.25294,862 shs$4.28 billion10/16/2024$53.62$53.57-0.09%$54.20$53.30278,652 shs$4.30 billion10/15/2024$52.91$53.62+1.34%$54.23$52.95404,792 shs$4.31 billion10/14/2024$52.81$52.91+0.19%$52.94$52.44219,405 shs$4.25 billion10/11/2024$51.99$52.81+1.58%$53.21$52.10238,148 shs$4.24 billion10/10/2024$52.49$51.99-0.95%$52.63$51.81255,667 shs$4.18 billion10/09/2024$52.04$52.49+0.86%$52.90$51.70328,388 shs$4.22 billion10/08/2024$51.48$52.04+1.09%$52.19$51.11470,435 shs$4.18 billion10/07/2024$51.68$51.48-0.39%$51.80$51.09403,171 shs$4.13 billion10/04/2024$51.08$51.68+1.17%$51.99$51.44305,267 shs$4.15 billion10/03/2024$51.76$51.08-1.31%$51.49$50.69276,001 shs$4.10 billion10/02/2024$51.66$51.76+0.19%$52.39$51.54409,584 shs$4.16 billion10/01/2024$53.82$51.66-4.01%$53.59$51.08541,953 shs$4.15 billion09/30/2024$54.70$53.82-1.61%$54.94$53.63475,268 shs$4.32 billion09/27/2024$54.67$54.70+0.05%$55.40$54.35713,312 shs$4.39 billion09/26/2024$53.01$54.67+3.13%$54.72$53.51494,141 shs$4.39 billion09/25/2024$54.04$53.01-1.91%$54.16$52.97533,497 shs$4.26 billion09/24/2024$54.07$54.04-0.06%$54.63$53.93529,632 shs$4.34 billion09/23/2024$54.36$54.07-0.53%$54.64$54.05399,116 shs$4.34 billion09/20/2024$54.65$54.36-0.53%$54.43$53.75722,131 shs$4.37 billion09/19/2024$54.05$54.65+1.11%$55.04$54.04518,977 shs$4.39 billion09/18/2024$53.47$54.05+1.08%$54.68$53.43528,205 shs$4.34 billion09/17/2024$52.89$53.47+1.10%$53.93$53.17382,165 shs$4.29 billion09/16/2024$52.24$52.89+1.24%$52.95$52.11428,348 shs$4.25 billion09/13/2024$51.30$52.24+1.83%$52.77$51.63370,417 shs$4.20 billion09/12/2024$50.47$51.30+1.64%$51.67$50.46312,937 shs$4.12 billion09/11/2024$49.23$50.47+2.52%$50.54$48.99602,826 shs$4.05 billion09/10/2024$50.22$49.23-1.97%$50.39$49.22462,189 shs$3.95 billion09/09/2024$50.30$50.22-0.16%$50.90$50.04532,256 shs$4.03 billion09/06/2024$51.63$50.30-2.58%$51.75$50.04441,048 shs$4.04 billionElection warning coming true… (Ad)If you missed it, my emergency election broadcast is now available - watch it before it's too late.Click here to watch it now.09/05/2024$51.75$51.63-0.23%$52.62$51.50420,259 shs$4.15 billion09/04/2024$51.34$51.75+0.80%$52.36$51.03355,077 shs$4.16 billion09/03/2024$52.78$51.34-2.73%$52.73$51.09449,166 shs$4.12 billion09/02/2024$52.78$52.78$52.83$51.81483,500 shs$4.24 billion08/30/2024$52.20$52.78+1.11%$52.83$51.81483,524 shs$4.24 billion08/29/2024$51.29$52.20+1.77%$52.79$51.48358,330 shs$4.19 billion08/28/2024$52.03$51.29-1.42%$51.93$50.95359,138 shs$4.12 billion08/27/2024$52.01$52.03+0.04%$52.15$51.72280,737 shs$4.18 billion08/26/2024$51.96$52.01+0.10%$52.45$51.92411,998 shs$4.18 billion08/23/2024$51.29$51.96+1.31%$52.25$51.26435,422 shs$4.17 billion08/22/2024$51.34$51.29-0.10%$51.73$50.92901,778 shs$4.12 billion08/21/2024$51.19$51.34+0.29%$51.39$50.83528,067 shs$4.12 billion08/20/2024$51.85$51.19-1.27%$52.05$51.10337,047 shs$4.11 billion08/19/2024$50.98$51.85+1.71%$52.06$51.19552,830 shs$4.16 billion08/16/2024$51.10$50.98-0.23%$51.56$50.69389,216 shs$4.09 billion08/15/2024$50.54$51.10+1.11%$51.93$50.93339,591 shs$4.10 billion08/14/2024$50.71$50.54-0.34%$51.37$49.91325,540 shs$4.06 billion08/13/2024$49.64$50.71+2.16%$51.12$49.77489,461 shs$4.07 billion08/12/2024$49.59$49.64+0.10%$49.87$48.28458,173 shs$3.99 billion08/09/2024$49.65$49.59-0.12%$49.69$48.31583,492 shs$3.98 billion08/08/2024$48.57$49.65+2.22%$50.18$47.25758,895 shs$3.99 billion08/07/2024$45.60$48.57+6.51%$50.43$46.841.05 million shs$3.90 billion08/06/2024$45.12$45.60+1.06%$45.89$44.96672,215 shs$3.66 billion08/05/2024$46.98$45.12-3.96%$45.84$43.51994,242 shs$3.62 billion08/02/2024$49.45$46.98-4.99%$48.76$46.78827,315 shs$3.77 billion08/01/2024$52.81$49.45-6.36%$52.81$48.54928,140 shs$3.97 billion07/31/2024$52.13$52.81+1.30%$54.17$51.52587,998 shs$4.24 billion07/30/2024$51.76$52.13+0.71%$52.78$51.81271,853 shs$4.19 billion Related Companies NTNX Stock Chart DT Stock Chart PSN Stock Chart MNDY Stock Chart BSY Stock Chart DOCU Stock Chart DUOL Stock Chart OKTA Stock Chart CYBR Stock Chart TWLO Stock Chart Receive IAC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for IAC and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:IAC) was last updated on 10/31/2024 by MarketBeat.com Staff From Our PartnersTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | Sponsoredtop AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...Traders Agency | SponsoredNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemTaiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...Weiss Ratings | Sponsored“Buffett Indicator” Predicts 62% Stock Market CrashThe last time the "Buffett Indicator" flashed this red was in 2000 - right before the market crashed 50%.Behind the Markets | SponsoredTrump or Kamala? It may come down to this strange twist…Could this be the key to America's second coming? A strange resurrection born in the hollers of Appalachia? ...Porter & Company | Sponsored625,000% GainThe recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...Crypto Swap Profits | SponsoredGold at $2,600... But This Stock Gives You More for Under $20Gold just soared over $2,600 an ounce. But what if I told you there's a way to get exposure to MORE than an...Monument Traders Alliance | SponsoredCNBC’s ‘Prophet’ issues urgent Fed warning"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding IAC Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share IAC With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
