NasdaqGS - Nasdaq Real Time Price USD

IAC Inc. (IAC)

47.94 +0.35 (+0.74%)
As of 3:59 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 47.44 48.14 47.44 47.94 47.94 306,057
Apr 18, 2024 47.31 48.22 47.15 47.59 47.59 348,500
Apr 17, 2024 47.68 47.68 46.95 47.06 47.06 382,400
Apr 16, 2024 47.70 47.89 47.24 47.37 47.37 375,200
Apr 15, 2024 48.50 49.26 47.67 47.90 47.90 576,200
Apr 12, 2024 49.24 49.24 47.92 48.19 48.19 740,200
Apr 11, 2024 50.22 50.42 49.50 49.57 49.57 596,300
Apr 10, 2024 51.18 51.19 49.90 50.03 50.03 511,100
Apr 9, 2024 51.94 54.03 51.83 52.14 52.14 845,700
Apr 8, 2024 52.08 52.67 51.42 51.48 51.48 466,500
Apr 5, 2024 51.70 52.21 50.92 52.12 52.12 527,900
Apr 4, 2024 52.76 53.89 51.14 51.83 51.83 712,300
Apr 3, 2024 52.95 52.95 52.15 52.61 52.61 875,200
Apr 2, 2024 52.90 53.18 52.21 52.65 52.65 542,700
Apr 1, 2024 53.59 53.76 53.05 53.43 53.43 344,100
Mar 28, 2024 52.73 53.62 52.52 53.34 53.34 468,400
Mar 27, 2024 52.76 53.33 52.50 52.83 52.83 601,700
Mar 26, 2024 52.15 53.44 52.15 52.53 52.53 581,800
Mar 25, 2024 51.74 52.20 51.59 51.90 51.90 313,000
Mar 22, 2024 53.00 53.13 51.67 51.94 51.94 479,300
Mar 21, 2024 53.60 53.60 52.52 52.68 52.68 490,000
Mar 20, 2024 51.46 53.21 51.38 53.13 53.13 503,600
Mar 19, 2024 51.17 51.88 50.94 51.59 51.59 406,100
Mar 18, 2024 51.35 52.32 51.31 51.64 51.64 481,300
Mar 15, 2024 51.11 51.38 50.67 51.21 51.21 635,500
Mar 14, 2024 51.70 51.75 50.72 51.13 51.13 553,000
Mar 13, 2024 52.00 52.58 51.62 51.71 51.71 468,100
Mar 12, 2024 51.86 52.57 51.52 52.33 52.33 477,100
Mar 11, 2024 51.38 52.20 51.38 51.90 51.90 549,200
Mar 8, 2024 52.00 53.18 51.71 51.72 51.72 419,600
Mar 7, 2024 51.48 52.46 51.05 51.90 51.90 390,200
Mar 6, 2024 52.41 52.58 50.83 51.44 51.44 440,500
Mar 5, 2024 52.42 53.08 51.76 52.06 52.06 627,000
Mar 4, 2024 56.53 56.76 52.79 52.80 52.80 998,900
Mar 1, 2024 56.73 57.28 56.05 56.97 56.97 517,300
Feb 29, 2024 56.21 56.94 56.20 56.80 56.80 439,800
Feb 28, 2024 55.94 56.47 55.86 55.95 55.95 332,900
Feb 27, 2024 55.97 56.55 55.77 56.50 56.50 395,900
Feb 26, 2024 56.51 56.73 55.70 55.72 55.72 371,700
Feb 23, 2024 57.45 57.75 56.25 56.69 56.69 447,600
Feb 22, 2024 57.78 58.15 57.14 57.67 57.67 600,900
Feb 21, 2024 56.56 57.33 56.25 57.25 57.25 583,800
Feb 20, 2024 57.50 58.22 56.70 57.18 57.18 1,119,700
Feb 16, 2024 55.65 57.06 55.14 56.99 56.99 808,700
Feb 15, 2024 54.44 56.12 53.68 55.77 55.77 989,700
Feb 14, 2024 54.00 54.74 52.22 54.04 54.04 1,319,900
Feb 13, 2024 51.50 51.93 50.92 51.18 51.18 747,300
Feb 12, 2024 52.71 53.78 52.50 52.98 52.98 663,100
Feb 9, 2024 52.60 53.09 52.08 52.94 52.94 399,700
Feb 8, 2024 51.11 52.76 51.10 52.60 52.60 422,800
Feb 7, 2024 52.00 52.26 51.18 51.25 51.25 500,500
Feb 6, 2024 51.32 52.70 51.32 52.17 52.17 374,400
Feb 5, 2024 51.05 51.45 50.66 51.20 51.20 369,600
Feb 2, 2024 51.43 51.95 50.89 51.29 51.29 437,400
Feb 1, 2024 50.44 51.50 50.33 51.50 51.50 366,500
Jan 31, 2024 50.74 51.82 50.03 50.21 50.21 365,900
Jan 30, 2024 51.59 51.63 51.03 51.18 51.18 364,100
Jan 29, 2024 51.25 52.23 51.19 51.98 51.98 306,500
Jan 26, 2024 50.59 51.56 50.59 51.06 51.06 354,300
Jan 25, 2024 50.90 51.06 50.33 50.57 50.57 459,000
Jan 24, 2024 52.50 52.50 50.29 50.37 50.37 472,700
Jan 23, 2024 52.09 52.50 51.25 51.75 51.75 324,700
Jan 22, 2024 51.02 52.36 50.54 51.46 51.46 542,200
Jan 19, 2024 50.58 50.88 49.87 50.49 50.49 495,000
Jan 18, 2024 49.00 50.21 48.65 50.13 50.13 711,100
Jan 17, 2024 48.89 49.40 48.29 48.61 48.61 548,200
Jan 16, 2024 49.59 49.98 48.64 49.76 49.76 723,500
Jan 12, 2024 52.46 52.60 49.89 49.91 49.91 816,500
Jan 11, 2024 51.78 52.25 51.51 51.89 51.89 514,100
Jan 10, 2024 52.31 52.62 51.93 52.02 52.02 388,500
Jan 9, 2024 53.57 53.57 52.25 52.32 52.32 665,300
Jan 8, 2024 52.00 53.81 51.64 53.67 53.67 525,200
Jan 5, 2024 51.64 53.07 51.64 52.00 52.00 595,800
Jan 4, 2024 51.89 52.18 51.33 52.04 52.04 917,300
Jan 3, 2024 51.52 52.41 50.19 52.02 52.02 725,900
Jan 2, 2024 51.91 52.74 51.44 52.38 52.38 643,800
Dec 29, 2023 53.31 53.48 52.22 52.38 52.38 363,700
Dec 28, 2023 52.09 53.37 52.09 53.26 53.26 469,700
Dec 27, 2023 52.66 52.94 52.20 52.35 52.35 318,400
Dec 26, 2023 53.24 53.48 52.50 52.65 52.65 312,900
Dec 22, 2023 53.03 53.56 52.85 53.09 53.09 408,800
Dec 21, 2023 52.15 53.44 51.89 52.96 52.96 720,700
Dec 20, 2023 51.95 52.67 51.32 51.53 51.53 621,900
Dec 19, 2023 51.57 52.24 51.57 51.91 51.91 528,000
Dec 18, 2023 51.71 51.81 51.03 51.36 51.36 504,100
Dec 15, 2023 52.43 52.75 51.30 51.56 51.56 635,900
Dec 14, 2023 51.23 52.64 50.99 52.43 52.43 698,000
Dec 13, 2023 48.83 50.39 48.47 50.35 50.35 675,400
Dec 12, 2023 48.80 49.28 47.95 48.76 48.76 590,900
Dec 11, 2023 48.86 49.50 48.57 48.99 48.99 713,400
Dec 8, 2023 48.00 49.34 47.58 49.07 49.07 652,000
Dec 7, 2023 47.42 48.30 47.07 47.99 47.99 524,900
Dec 6, 2023 48.48 48.79 47.33 47.36 47.36 436,000
Dec 5, 2023 48.19 48.54 47.64 47.89 47.89 437,600
Dec 4, 2023 48.55 48.99 47.94 48.62 48.62 747,900
Dec 1, 2023 47.75 48.99 47.30 48.92 48.92 705,100
Nov 30, 2023 47.63 48.06 47.45 47.83 47.83 645,300
Nov 29, 2023 48.57 48.98 47.30 47.52 47.52 771,400
Nov 28, 2023 47.75 48.17 47.12 48.16 48.16 472,600
Nov 27, 2023 47.97 48.74 47.90 47.97 47.97 573,100
Nov 24, 2023 48.26 48.74 48.21 48.47 48.47 279,000
Nov 22, 2023 48.47 48.99 47.97 48.44 48.44 356,900
Nov 21, 2023 48.40 48.40 47.78 48.01 48.01 619,300
Nov 20, 2023 47.97 49.20 47.97 48.52 48.52 601,900
Nov 17, 2023 48.25 48.35 47.50 48.13 48.13 557,900
Nov 16, 2023 48.72 49.21 48.31 48.37 48.37 1,019,000
Nov 15, 2023 48.24 49.55 48.24 49.01 49.01 1,235,900
Nov 14, 2023 46.23 48.40 45.58 48.02 48.02 1,029,100
Nov 13, 2023 45.01 45.25 44.45 44.83 44.83 629,100
Nov 10, 2023 43.84 45.60 43.58 45.38 45.38 616,800
Nov 9, 2023 44.83 45.21 43.87 43.94 43.94 745,200
Nov 8, 2023 43.70 46.26 43.10 44.85 44.85 1,132,400
Nov 7, 2023 44.21 44.85 43.61 44.85 44.85 1,116,700
Nov 6, 2023 44.74 44.78 43.88 44.29 44.29 1,241,800
Nov 3, 2023 43.99 45.15 43.99 44.80 44.80 729,700
Nov 2, 2023 42.86 43.49 42.79 43.19 43.19 646,100
Nov 1, 2023 42.30 42.55 41.39 42.07 42.07 905,800
Oct 31, 2023 42.57 42.96 42.13 42.55 42.55 774,800
Oct 30, 2023 42.46 42.59 41.62 42.50 42.50 769,900
Oct 27, 2023 42.02 42.31 41.80 41.84 41.84 510,200
Oct 26, 2023 43.17 43.28 41.93 42.01 42.01 627,000
Oct 25, 2023 44.76 44.90 43.18 43.33 43.33 493,000
Oct 24, 2023 46.02 46.60 45.18 45.38 45.38 640,300
Oct 23, 2023 45.45 46.26 44.97 45.76 45.76 679,700
Oct 20, 2023 45.60 46.06 45.08 45.50 45.50 610,400
Oct 19, 2023 45.61 46.27 45.10 45.52 45.52 588,200
Oct 18, 2023 46.49 46.49 45.20 45.28 45.28 543,100
Oct 17, 2023 46.70 47.26 46.41 46.67 46.67 770,200
Oct 16, 2023 47.08 47.85 46.71 47.19 47.19 543,600
Oct 13, 2023 47.00 47.09 46.35 46.80 46.80 732,900
Oct 12, 2023 48.50 48.68 46.50 46.99 46.99 520,800
Oct 11, 2023 49.00 49.23 48.04 48.54 48.54 413,300
Oct 10, 2023 48.65 49.86 48.65 48.86 48.86 436,700
Oct 9, 2023 48.29 48.59 47.76 48.45 48.45 374,400
Oct 6, 2023 47.18 49.27 47.10 49.01 49.01 551,800
Oct 5, 2023 48.30 48.41 47.51 47.84 47.84 492,200
Oct 4, 2023 49.16 49.23 48.21 48.61 48.61 1,005,700
Oct 3, 2023 49.97 50.42 48.51 48.98 48.98 615,500
Oct 2, 2023 50.41 50.70 49.59 50.35 50.35 463,700
Sep 29, 2023 50.25 51.54 50.23 50.39 50.39 513,700
Sep 28, 2023 49.75 50.40 49.30 49.94 49.94 573,100
Sep 27, 2023 50.45 50.93 49.37 49.82 49.82 392,200
Sep 26, 2023 49.43 50.28 49.43 50.00 50.00 557,800
Sep 25, 2023 50.03 50.52 49.54 50.07 50.07 539,600
Sep 22, 2023 51.52 51.60 50.05 50.31 50.31 580,600
Sep 21, 2023 52.57 52.58 50.71 51.25 51.25 621,500
Sep 20, 2023 53.97 54.00 53.06 53.07 53.07 637,800
Sep 19, 2023 52.70 53.57 52.04 53.54 53.54 720,800
Sep 18, 2023 52.56 53.10 52.00 52.70 52.70 576,600
Sep 15, 2023 52.86 53.17 52.64 52.86 52.86 1,323,400
Sep 14, 2023 53.28 53.89 52.99 53.05 53.05 893,400
Sep 13, 2023 52.64 52.90 51.86 52.59 52.59 694,100
Sep 12, 2023 52.41 53.49 52.17 52.69 52.69 455,300
Sep 11, 2023 54.38 54.63 52.05 52.55 52.55 923,900
Sep 8, 2023 53.87 54.71 53.72 54.11 54.11 489,800
Sep 7, 2023 53.70 54.19 53.11 53.98 53.98 601,700
Sep 6, 2023 54.50 54.64 53.86 54.04 54.04 510,500
Sep 5, 2023 55.58 55.58 54.30 54.48 54.48 614,600
Sep 1, 2023 55.56 56.19 55.54 55.76 55.76 429,600
Aug 31, 2023 55.29 55.86 55.10 55.33 55.33 584,200
Aug 30, 2023 54.80 55.51 54.66 54.96 54.96 611,600
Aug 29, 2023 55.00 55.51 54.60 55.08 55.08 465,900
Aug 28, 2023 54.28 55.28 54.23 54.81 54.81 435,500
Aug 25, 2023 54.24 54.88 53.70 54.18 54.18 475,300
Aug 24, 2023 55.59 55.96 54.48 54.55 54.55 353,800
Aug 23, 2023 55.04 55.83 54.73 55.44 55.44 419,400
Aug 22, 2023 55.35 55.88 54.64 54.81 54.81 736,300
Aug 21, 2023 54.12 55.15 53.98 55.13 55.13 401,500
Aug 18, 2023 53.72 54.99 53.63 54.16 54.16 395,000
Aug 17, 2023 55.08 55.44 54.36 54.63 54.63 485,700
Aug 16, 2023 56.40 56.40 54.80 54.83 54.83 480,200
Aug 15, 2023 57.31 57.67 56.45 56.49 56.49 436,200
Aug 14, 2023 57.99 58.47 57.08 57.88 57.88 516,900
Aug 11, 2023 56.80 58.76 56.44 58.66 58.66 653,400
Aug 10, 2023 56.10 57.93 55.26 57.53 57.53 1,464,000
Aug 9, 2023 61.10 61.56 55.81 56.13 56.13 2,543,800
Aug 8, 2023 66.12 67.10 64.84 67.08 67.08 711,800
Aug 7, 2023 66.01 67.47 65.67 67.44 67.44 601,000
Aug 4, 2023 66.82 67.52 65.36 65.53 65.53 612,900
Aug 3, 2023 67.63 68.04 65.35 66.23 66.23 631,200
Aug 2, 2023 68.44 69.32 67.75 68.09 68.09 403,600
Aug 1, 2023 69.00 69.85 68.62 69.62 69.62 449,100
Jul 31, 2023 68.00 69.67 67.75 69.60 69.60 492,100
Jul 28, 2023 67.25 67.95 66.50 67.80 67.80 318,500
Jul 27, 2023 67.00 67.19 65.73 66.10 66.10 417,000
Jul 26, 2023 65.21 66.16 64.96 66.04 66.04 361,600
Jul 25, 2023 65.45 65.76 64.67 64.81 64.81 460,100
Jul 24, 2023 66.81 67.27 65.03 65.24 65.24 390,100
Jul 21, 2023 67.31 67.71 66.49 66.81 66.81 551,800
Jul 20, 2023 68.03 68.43 66.51 66.84 66.84 837,600
Jul 19, 2023 68.99 69.64 68.17 68.39 68.39 611,600
Jul 18, 2023 68.37 68.70 67.56 68.36 68.36 520,100
Jul 17, 2023 68.34 69.56 68.07 68.44 68.44 476,200
Jul 14, 2023 68.48 68.77 67.33 68.21 68.21 396,000
Jul 13, 2023 68.09 68.77 67.70 68.64 68.64 440,500
Jul 12, 2023 67.89 68.20 67.29 67.81 67.81 461,600
Jul 11, 2023 65.17 67.09 65.17 66.57 66.57 574,800
Jul 10, 2023 63.61 65.03 63.61 64.75 64.75 358,900
Jul 7, 2023 63.76 64.80 63.76 63.89 63.89 276,300
Jul 6, 2023 63.80 63.83 61.69 63.29 63.29 322,500
Jul 5, 2023 63.60 64.84 62.94 64.67 64.67 499,900
Jul 3, 2023 62.68 63.86 62.68 63.74 63.74 284,800
Jun 30, 2023 64.07 64.26 62.77 62.80 62.80 245,400
Jun 29, 2023 63.26 64.37 63.25 63.41 63.41 366,400
Jun 28, 2023 62.57 63.55 62.37 63.51 63.51 309,300
Jun 27, 2023 61.03 62.64 60.89 62.55 62.55 365,000
Jun 26, 2023 61.21 62.10 60.65 61.01 61.01 401,900
Jun 23, 2023 60.66 61.41 60.23 61.22 61.22 592,900
Jun 22, 2023 61.16 61.89 59.66 61.35 61.35 594,000
Jun 21, 2023 61.36 61.78 60.26 61.01 61.01 720,700
Jun 20, 2023 62.71 63.47 60.64 60.68 60.68 774,400
Jun 16, 2023 63.20 63.30 62.46 62.95 62.95 830,600
Jun 15, 2023 60.98 62.92 60.63 62.85 62.85 718,900
Jun 14, 2023 60.72 61.44 60.49 61.16 61.16 604,500
Jun 13, 2023 60.43 61.63 59.97 60.86 60.86 639,800
Jun 12, 2023 59.44 60.34 59.36 59.63 59.63 330,500
Jun 9, 2023 58.76 59.47 58.67 59.20 59.20 432,100
Jun 8, 2023 59.76 59.93 58.60 58.62 58.62 446,300
Jun 7, 2023 60.25 60.68 59.09 59.76 59.76 585,000
Jun 6, 2023 58.24 60.51 58.22 59.67 59.67 512,000
Jun 5, 2023 57.69 58.28 56.32 58.10 58.10 625,100
Jun 2, 2023 56.20 58.24 56.20 58.03 58.03 566,900
Jun 1, 2023 55.73 56.17 55.31 55.58 55.58 743,900
May 31, 2023 54.90 55.96 54.55 55.84 55.84 875,100
May 30, 2023 56.45 56.54 54.78 55.18 55.18 508,300
May 26, 2023 55.80 56.42 55.42 55.53 55.53 425,500
May 25, 2023 57.66 57.92 55.43 55.67 55.67 483,100
May 24, 2023 57.39 58.01 56.55 57.21 57.21 356,300
May 23, 2023 59.69 60.02 57.98 58.02 58.02 525,000
May 22, 2023 59.27 61.02 59.27 60.17 60.17 535,900
May 19, 2023 60.04 60.49 58.86 59.18 59.18 380,900
May 18, 2023 59.04 60.05 58.78 60.02 60.02 575,200
May 17, 2023 58.73 59.08 58.19 58.81 58.81 484,900
May 16, 2023 58.23 58.64 57.78 58.58 58.58 552,500
May 15, 2023 58.19 59.64 57.75 58.95 58.95 627,000
May 12, 2023 59.51 59.51 57.10 57.84 57.84 501,400
May 11, 2023 60.69 60.79 58.59 59.01 59.01 813,700
May 10, 2023 60.93 62.74 59.71 60.08 60.08 2,571,100
May 9, 2023 53.46 54.09 53.01 53.68 53.68 1,153,200
May 8, 2023 52.86 54.76 52.86 54.16 54.16 831,700
May 5, 2023 52.70 53.69 52.70 53.10 53.10 626,100
May 4, 2023 52.00 52.64 50.87 52.42 52.42 799,400
May 3, 2023 51.99 53.21 51.99 52.30 52.30 969,700
May 2, 2023 53.20 53.31 51.32 51.75 51.75 982,000
May 1, 2023 51.53 53.50 51.02 53.35 53.35 1,026,200
Apr 28, 2023 50.20 51.90 49.99 51.77 51.77 724,700
Apr 27, 2023 49.62 51.13 49.34 50.61 50.61 582,500
Apr 26, 2023 49.08 49.58 48.54 48.65 48.65 640,900
Apr 25, 2023 48.94 49.21 48.46 48.53 48.53 882,900
Apr 24, 2023 50.06 50.46 47.51 49.20 49.20 756,400
Apr 21, 2023 50.67 51.33 49.99 49.99 49.99 484,600
Apr 20, 2023 50.07 51.24 49.98 50.40 50.40 742,900
Apr 19, 2023 49.52 50.68 49.16 50.40 50.40 701,700

Related Tickers

ANGI Angi Inc.
2.0125
-1.83%
 
THRY Thryv Holdings, Inc.
22.23
+1.93%
 
MTCH Match Group, Inc.
32.21
-0.05%
 
KIND Nextdoor Holdings, Inc.
1.9800
+1.54%
 
SCOR comScore, Inc.
14.61
-4.32%
 
YNDX Yandex N.V.
18.94
0.00%
 
YELP Yelp Inc.
39.33
-0.20%
 
SEAT Vivid Seats Inc.
5.90
+0.60%
 
DOYU DouYu International Holdings Limited
8.05
+0.25%
 
OB Outbrain Inc.
4.0900
+0.74%