Free Trial

IAC (IAC) Stock Chart & Stock Price History

→ Could Your Accounts Be Frozen? (From Allegiance Gold) (Ad)
Free IAC Stock Alerts
$55.07
+1.41 (+2.63%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

IAC Stock Price Performance

5 Day
Performance
+12.59%
1 Month
Performance
+6.25%
3 Month
Performance
+7.37%
6 Month
Performance
+22.92%
Year-To-Date
Performance
+5.14%
1 Year
Performance
+5.06%
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 Awesomely, LLC
Automatic Income (from home)
For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.
Just click here now to watch my presentation for free.

IAC Stock Chart for Saturday, May, 4, 2024

IAC Chart by TradingView

IAC Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$53.66$55.07
+2.63%		$55.64$53.3414.59 million shs$4.42 billion
05/02/2024$47.85$53.66
+12.14%		$54.07$50.684.93 million shs$4.31 billion
05/01/2024$47.56$47.85
+0.61%		$48.61$47.53588,558 shs$3.84 billion
04/30/2024$48.91$47.56
-2.76%		$48.80$47.54545,890 shs$3.81 billion
04/29/2024$48.62$48.91
+0.60%		$49.16$48.50503,416 shs$3.92 billion
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
The #1 Crypto for AI (Ad)

We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-up before it’s too late. It’s urgent because it’s what we consider “The #1 Crypto for the AI World.”

Learn more about it by watching THIS NOW.
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
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

Related Companies:
This page (NASDAQ:IAC) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace