IAC Inc. - Common Stock (IAC)

Historical Prices For IAC Inc. - Common Stock (IAC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	38.54	40.30	38.45	40.02	1,427,733	40.02
4/01/2025	37.96	39.47	37.76	39.26	1,906,844	39.26
3/31/2025	45.67	46.31	45.14	45.94	995,856	45.94
3/28/2025	48.52	48.54	45.28	46.32	1,172,363	46.32
3/27/2025	48.53	49.09	48.26	48.86	833,849	48.86
3/26/2025	49.45	49.54	48.36	48.97	781,952	48.97
3/25/2025	49.98	50.49	48.90	49.42	854,310	49.42
3/24/2025	48.92	50.09	48.71	50.00	1,191,689	50.00
3/21/2025	48.96	49.22	47.82	48.39	2,075,786	48.39
3/20/2025	48.21	49.78	47.97	48.54	1,186,247	48.54
3/19/2025	46.95	48.42	46.81	48.28	1,058,597	48.28
3/18/2025	46.90	47.47	46.53	46.95	1,012,184	46.95
3/17/2025	45.35	47.29	45.30	47.12	1,501,756	47.12
3/14/2025	43.71	44.73	43.71	44.56	969,096	44.56
3/13/2025	43.93	44.43	43.38	43.53	1,354,938	43.53
3/12/2025	44.13	44.37	43.35	43.94	1,244,410	43.94
3/11/2025	43.89	45.06	43.67	43.78	1,107,317	43.78
3/10/2025	43.26	44.87	43.26	43.96	1,561,762	43.96
3/07/2025	44.22	44.56	42.61	44.09	1,244,655	44.09
3/06/2025	44.93	45.70	44.18	44.23	1,195,871	44.23
3/05/2025	44.79	45.50	44.64	45.32	1,185,883	45.32
3/04/2025	44.99	45.30	43.75	44.55	1,414,882	44.55
3/03/2025	46.36	47.20	45.45	45.50	1,050,513	45.50
2/28/2025	46.28	46.80	45.66	46.22	1,215,466	46.22
2/27/2025	45.15	47.24	45.00	46.56	1,632,235	46.56
2/26/2025	46.03	46.03	45.02	45.32	816,472	45.32
2/25/2025	46.26	46.38	45.52	45.82	911,788	45.82
2/24/2025	45.74	46.62	45.24	46.24	1,394,680	46.24
2/21/2025	46.54	46.67	45.06	45.66	1,083,400	45.66
2/20/2025	46.46	46.84	46.16	46.37	731,356	46.37
2/19/2025	46.49	47.04	46.17	46.61	1,024,532	46.61
2/18/2025	47.38	47.50	46.33	46.98	1,689,997	46.98
2/14/2025	48.21	48.50	46.88	47.02	2,032,766	47.02
2/13/2025	44.28	48.05	44.27	47.97	1,805,278	47.97
2/12/2025	42.60	44.73	42.33	43.39	2,769,413	43.39
2/11/2025	40.92	41.85	40.91	41.00	1,268,673	41.00
2/10/2025	42.09	42.09	41.28	41.37	698,617	41.37
2/07/2025	42.43	42.43	41.34	41.60	669,905	41.60
2/06/2025	42.70	43.09	41.94	42.30	517,974	42.30
2/05/2025	43.00	43.37	42.50	42.70	580,842	42.70
2/04/2025	41.83	43.46	41.73	43.29	609,389	43.29
2/03/2025	41.75	42.13	40.86	41.52	480,174	41.52
1/31/2025	42.56	43.23	42.06	42.33	431,859	42.33
1/30/2025	43.21	43.21	42.27	42.32	993,224	42.32
1/29/2025	42.88	43.08	42.50	42.74	383,071	42.74
1/28/2025	43.31	43.45	42.45	42.66	506,721	42.66
1/27/2025	42.17	43.83	42.16	43.20	619,110	43.20
1/24/2025	41.45	42.72	41.38	42.59	613,788	42.59
1/23/2025	41.30	41.92	41.00	41.86	485,523	41.86
1/22/2025	42.30	42.49	41.52	41.52	571,628	41.52
1/21/2025	42.78	42.99	41.88	42.27	720,874	42.27
1/17/2025	43.57	43.70	42.13	42.30	731,828	42.30
1/16/2025	42.36	43.14	42.24	42.85	793,853	42.85
1/15/2025	42.81	43.04	41.95	42.60	659,216	42.60
1/14/2025	41.56	42.09	39.61	41.65	1,198,207	41.65
1/13/2025	40.63	41.69	40.07	41.49	834,281	41.49
1/10/2025	41.05	41.87	40.75	41.21	673,913	41.21
1/08/2025	42.41	42.55	41.64	41.69	704,925	41.69
1/07/2025	43.70	44.08	42.56	42.86	445,982	42.86
1/06/2025	43.64	44.48	43.52	43.57	712,681	43.57
1/03/2025	43.02	43.55	42.63	43.27	499,490	43.27