IAC Inc. (IAC) Historical Stock Data
39.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IAC is up 0.62% a day on average. There have been 21 days where IAC Inc. closed green and 9 days where IAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 40.01 | 39.92 | ↓$0.09 (-0.22%) | 39.68 | 40.10 | 850.12K |
| 2025-12-22 | 40.06 | 40.18 | ↑$0.12 (0.30%) | 39.96 | 40.47 | 1.27M |
| 2025-12-19 | 39.33 | 40.06 | ↑$0.73 (1.86%) | 39.20 | 40.30 | 2.02M |
| 2025-12-18 | 39.27 | 39.47 | ↑$0.20 (0.51%) | 39.06 | 39.94 | 1.26M |
| 2025-12-17 | 38.69 | 39.09 | ↑$0.40 (1.03%) | 38.48 | 39.13 | 1.24M |
| 2025-12-16 | 38.12 | 38.68 | ↑$0.56 (1.47%) | 38.07 | 38.76 | 1.31M |
| 2025-12-15 | 38.01 | 38.03 | ↑$0.02 (0.05%) | 37.06 | 38.21 | 1.51M |
| 2025-12-12 | 38.49 | 38.61 | ↑$0.12 (0.30%) | 38.45 | 38.81 | 777.48K |
| 2025-12-11 | 37.83 | 38.15 | ↑$0.32 (0.85%) | 37.69 | 38.32 | 688.05K |
| 2025-12-10 | 36.87 | 37.83 | ↑$0.96 (2.60%) | 36.87 | 38.06 | 1.08M |
| 2025-12-09 | 36.46 | 36.91 | ↑$0.45 (1.22%) | 36.46 | 37.41 | 841.24K |
| 2025-12-08 | 36.80 | 36.71 | ↓$0.09 (-0.24%) | 36.61 | 37.27 | 863.73K |
| 2025-12-05 | 36.15 | 36.76 | ↑$0.61 (1.69%) | 36.15 | 36.78 | 1.24M |
| 2025-12-04 | 36.79 | 36.17 | ↓$0.62 (-1.69%) | 35.95 | 36.93 | 0.92M |
| 2025-12-03 | 36.00 | 36.65 | ↑$0.65 (1.81%) | 35.92 | 36.78 | 0.90M |
| 2025-12-02 | 35.70 | 36.11 | ↑$0.41 (1.15%) | 35.10 | 36.26 | 1.03M |
| 2025-12-01 | 34.61 | 35.70 | ↑$1.09 (3.15%) | 34.50 | 35.90 | 0.96M |
| 2025-11-28 | 34.80 | 35.07 | ↑$0.27 (0.78%) | 34.73 | 35.13 | 684.57K |
| 2025-11-26 | 34.24 | 34.62 | ↑$0.38 (1.11%) | 34.24 | 34.98 | 1.13M |
| 2025-11-25 | 33.48 | 34.37 | ↑$0.89 (2.66%) | 33.48 | 34.61 | 1.19M |
| 2025-11-24 | 32.90 | 33.22 | ↑$0.32 (0.97%) | 32.59 | 33.55 | 1.01M |
| 2025-11-21 | 31.76 | 32.70 | ↑$0.94 (2.96%) | 31.42 | 33.22 | 1.29M |
| 2025-11-20 | 32.20 | 31.52 | ↓$0.68 (-2.11%) | 31.46 | 32.97 | 1.18M |
| 2025-11-19 | 32.60 | 31.99 | ↓$0.61 (-1.87%) | 31.89 | 32.75 | 794.01K |
| 2025-11-18 | 32.32 | 32.71 | ↑$0.39 (1.21%) | 32.00 | 32.96 | 754.46K |
| 2025-11-17 | 33.29 | 32.65 | ↓$0.64 (-1.92%) | 32.48 | 33.29 | 1.41M |
| 2025-11-14 | 33.55 | 33.22 | ↓$0.33 (-0.98%) | 32.95 | 33.62 | 1.22M |
| 2025-11-13 | 34.02 | 33.87 | ↓$0.15 (-0.44%) | 33.77 | 34.34 | 0.99M |
| 2025-11-12 | 33.81 | 34.14 | ↑$0.33 (0.98%) | 33.71 | 34.50 | 1.23M |
| 2025-11-11 | 33.95 | 33.81 | ↓$0.14 (-0.41%) | 33.76 | 34.50 | 1M |
Create an account or log in to view more rows.
$IAC who is adding more tomorrow?
$IAC weak
$IAC pressure
$IAC Looking for this cup to breakout.
$IAC get over the hump
$IAC gonna come down hard today
$IAC buy the dip…smfh
$IAC to the moon!!! lfG
$IAC When in doubt...
$IAC The squeeze is coming