IAC Inc. (IAC) Historical Stock Data
36.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IAC is up 0.39% a day on average. There have been 19 days where IAC Inc. closed green and 11 days where IAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 33.68 | 34.01 | ↑$0.33 (0.98%) | 33.25 | 34.20 | 0.99M |
| 2025-11-07 | 32.88 | 33.23 | ↑$0.35 (1.06%) | 32.69 | 33.63 | 1.33M |
| 2025-11-06 | 33.02 | 33.14 | ↑$0.12 (0.36%) | 33.02 | 34.43 | 2.04M |
| 2025-11-05 | 31.90 | 33.01 | ↑$1.11 (3.48%) | 31.77 | 33.23 | 1.74M |
| 2025-11-04 | 31.50 | 32.00 | ↑$0.50 (1.59%) | 29.56 | 32.47 | 4.64M |
| 2025-11-03 | 32.31 | 32.56 | ↑$0.25 (0.77%) | 31.73 | 32.61 | 1.59M |
| 2025-10-31 | 31.97 | 32.22 | ↑$0.25 (0.78%) | 31.73 | 32.38 | 1.60M |
| 2025-10-30 | 31.34 | 31.82 | ↑$0.48 (1.53%) | 31.30 | 32.10 | 1.43M |
| 2025-10-29 | 32.71 | 31.74 | ↓$0.97 (-2.97%) | 31.58 | 32.75 | 1.41M |
| 2025-10-28 | 33.54 | 32.86 | ↓$0.68 (-2.03%) | 32.83 | 33.57 | 876.99K |
| 2025-10-27 | 34.07 | 33.65 | ↓$0.42 (-1.23%) | 33.64 | 34.33 | 1.13M |
| 2025-10-24 | 34.08 | 33.94 | ↓$0.14 (-0.41%) | 33.82 | 34.16 | 702.54K |
| 2025-10-23 | 33.67 | 33.84 | ↑$0.17 (0.50%) | 33.50 | 34.07 | 0.94M |
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