IAC Inc. (IAC) Historical Stock Data
55.07 ↑1.41 (2.63%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IAC is down -0.12% a day on average. There have been 15 days where IAC Inc. closed green and 15 days where IAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 51.70 | 52.12 | ↑$0.42 (0.81%) | 50.92 | 52.21 | 527.76K |
| 2024-04-04 | 52.76 | 51.83 | ↓$0.93 (-1.76%) | 51.14 | 53.89 | 712.32K |
| 2024-04-03 | 52.95 | 52.61 | ↓$0.34 (-0.64%) | 52.15 | 52.95 | 875.22K |
| 2024-04-02 | 52.90 | 52.65 | ↓$0.25 (-0.47%) | 52.21 | 53.18 | 542.71K |
| 2024-04-01 | 53.59 | 53.43 | ↓$0.16 (-0.30%) | 53.05 | 53.76 | 343.31K |
| 2024-03-28 | 52.73 | 53.34 | ↑$0.61 (1.16%) | 52.52 | 53.62 | 426.61K |
| 2024-03-27 | 52.76 | 52.83 | ↑$0.07 (0.13%) | 52.50 | 53.33 | 598.41K |
| 2024-03-26 | 52.15 | 52.53 | ↑$0.38 (0.73%) | 52.15 | 53.44 | 579.64K |
| 2024-03-25 | 51.74 | 51.90 | ↑$0.16 (0.31%) | 51.59 | 52.20 | 312.86K |
| 2024-03-22 | 53.00 | 51.94 | ↓$1.06 (-2.00%) | 51.67 | 53.13 | 392.51K |
Create an account or log in to view more rows.
$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
$IAC where’s the WSB guys at? Still sleeping?