IAC Inc. (IAC) Historical Stock Data
55.17 ↓1.85 (-3.24%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IAC is down -0.16% a day on average. There have been 14 days where IAC Inc. closed green and 16 days where IAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 56.92 | 55.17 | ↓$1.75 (-3.07%) | 54.77 | 57.16 | 1.01M |
| 2024-05-16 | 57.46 | 57.02 | ↓$0.44 (-0.77%) | 56.52 | 57.60 | 494.97K |
| 2024-05-15 | 58.27 | 57.45 | ↓$0.82 (-1.41%) | 56.74 | 58.29 | 623.53K |
| 2024-05-14 | 56.78 | 57.66 | ↑$0.88 (1.55%) | 56.55 | 58.21 | 0.90M |
| 2024-05-13 | 55.57 | 56.31 | ↑$0.74 (1.33%) | 55.37 | 56.47 | 615.03K |
| 2024-05-10 | 55.32 | 55.07 | ↓$0.25 (-0.45%) | 54.86 | 55.32 | 829.79K |
| 2024-05-09 | 55.54 | 55.32 | ↓$0.22 (-0.40%) | 55.15 | 56.43 | 1.04M |
| 2024-05-08 | 55.85 | 55.07 | ↓$0.78 (-1.40%) | 54.60 | 56.88 | 1.77M |
| 2024-05-07 | 55.99 | 56.35 | ↑$0.36 (0.64%) | 55.56 | 56.85 | 1.59M |
| 2024-05-06 | 55.31 | 55.75 | ↑$0.44 (0.80%) | 54.83 | 55.89 | 2.02M |
| 2024-05-03 | 53.91 | 55.07 | ↑$1.16 (2.15%) | 53.34 | 55.65 | 14.52M |
| 2024-05-02 | 52.16 | 53.66 | ↑$1.50 (2.88%) | 50.68 | 54.07 | 4.93M |
| 2024-05-01 | 47.65 | 47.85 | ↑$0.20 (0.42%) | 47.53 | 48.61 | 563.81K |
| 2024-04-30 | 48.50 | 47.56 | ↓$0.94 (-1.94%) | 47.54 | 48.80 | 518.89K |
| 2024-04-29 | 48.58 | 48.91 | ↑$0.33 (0.68%) | 48.50 | 49.16 | 503.42K |
| 2024-04-26 | 48.63 | 48.62 | ↓$0.01 (-0.02%) | 48.44 | 49.13 | 555.74K |
| 2024-04-25 | 47.62 | 48.10 | ↑$0.48 (1.01%) | 47.36 | 48.72 | 563.01K |
| 2024-04-24 | 49.34 | 49.17 | ↓$0.17 (-0.34%) | 48.52 | 49.34 | 503.43K |
| 2024-04-23 | 48.53 | 49.17 | ↑$0.64 (1.32%) | 48.13 | 49.34 | 449.60K |
| 2024-04-22 | 48.43 | 48.48 | ↑$0.05 (0.10%) | 47.90 | 48.73 | 423.20K |
| 2024-04-19 | 47.44 | 48.00 | ↑$0.56 (1.18%) | 47.44 | 48.14 | 386.92K |
| 2024-04-18 | 47.31 | 47.59 | ↑$0.28 (0.59%) | 47.15 | 48.22 | 348.52K |
| 2024-04-17 | 47.68 | 47.06 | ↓$0.62 (-1.30%) | 46.95 | 47.68 | 355.47K |
| 2024-04-16 | 47.70 | 47.37 | ↓$0.33 (-0.69%) | 47.25 | 47.89 | 375.16K |
| 2024-04-15 | 48.50 | 47.90 | ↓$0.60 (-1.24%) | 47.68 | 49.26 | 530.02K |
| 2024-04-12 | 49.24 | 48.19 | ↓$1.05 (-2.13%) | 47.92 | 49.24 | 740.14K |
| 2024-04-11 | 50.22 | 49.57 | ↓$0.65 (-1.29%) | 49.50 | 50.42 | 595.92K |
| 2024-04-10 | 51.18 | 50.03 | ↓$1.15 (-2.25%) | 49.90 | 51.20 | 511.13K |
| 2024-04-09 | 51.94 | 52.14 | ↑$0.20 (0.39%) | 51.83 | 54.03 | 826.82K |
| 2024-04-08 | 52.08 | 51.48 | ↓$0.60 (-1.15%) | 51.42 | 52.68 | 466.55K |
Create an account or log in to view more rows.
$IAC Buy it up so it crashes harder in the next two trading days
$IAC LFGGGGGG
$IAC I love this stonk!
$IAC no pain no gain
$IAC I like green candles on my birthday cake
$IAC Call or puts monday?
$IAC HODLing
and buying more when I can.
$IAC hot damn <3
$IAC Bearish..
$IAC bear trap