UK markets open in 2 hours 36 minutes

IAC/InterActiveCorp (IAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
55.95-0.55 (-0.97%)
At close: 04:00PM EST
55.60 -0.35 (-0.63%)
After hours: 08:00PM EST
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 202455.9456.4755.8655.9555.95332,900
27 Feb 202455.9756.5555.7756.5056.50395,900
26 Feb 202456.5156.7355.7055.7255.72371,700
23 Feb 202457.4557.7556.2556.6956.69447,600
22 Feb 202457.7858.1557.1457.6757.67600,900
21 Feb 202456.5657.3356.2557.2557.25583,800
20 Feb 202457.5058.2256.7057.1857.181,119,700
16 Feb 202455.6557.0655.1456.9956.99808,700
15 Feb 202454.4456.1253.6855.7755.77989,700
14 Feb 202454.0054.7452.2254.0454.041,319,900
13 Feb 202451.5051.9350.9251.1851.18747,300
12 Feb 202452.7153.7852.5052.9852.98663,100
09 Feb 202452.6053.0952.0852.9452.94399,700
08 Feb 202451.1152.7651.1052.6052.60422,800
07 Feb 202452.0052.2651.1851.2551.25500,500
06 Feb 202451.3252.7051.3252.1752.17374,400
05 Feb 202451.0551.4550.6651.2051.20369,600
02 Feb 202451.4351.9550.8951.2951.29437,400
01 Feb 202450.4451.5050.3351.5051.50366,500
31 Jan 202450.7451.8250.0350.2150.21365,900
30 Jan 202451.5951.6351.0351.1851.18364,100
29 Jan 202451.2552.2351.1951.9851.98306,500
26 Jan 202450.5951.5650.5951.0651.06354,300
25 Jan 202450.9051.0650.3350.5750.57459,000
24 Jan 202452.5052.5050.2950.3750.37472,700
23 Jan 202452.0952.5051.2551.7551.75324,700
22 Jan 202451.0252.3650.5451.4651.46542,200
19 Jan 202450.5850.8849.8750.4950.49495,000
18 Jan 202449.0050.2148.6550.1350.13711,100
17 Jan 202448.8949.4048.2948.6148.61548,200
16 Jan 202449.5949.9848.6449.7649.76723,500
12 Jan 202452.4652.6049.8949.9149.91816,500
11 Jan 202451.7852.2551.5151.8951.89514,100
10 Jan 202452.3152.6251.9352.0252.02388,500
09 Jan 202453.5753.5752.2552.3252.32665,300
08 Jan 202452.0053.8151.6453.6753.67525,200
05 Jan 202451.6453.0751.6452.0052.00595,800
04 Jan 202451.8952.1851.3352.0452.04917,300
03 Jan 202451.5252.4150.1952.0252.02725,900
02 Jan 202451.9152.7451.4452.3852.38643,800
29 Dec 202353.3153.4852.2252.3852.38363,700
28 Dec 202352.0953.3752.0953.2653.26469,700
27 Dec 202352.6652.9452.2052.3552.35318,400
26 Dec 202353.2453.4852.5052.6552.65312,900
22 Dec 202353.0353.5652.8553.0953.09408,800
21 Dec 202352.1553.4451.8952.9652.96720,700
20 Dec 202351.9552.6751.3251.5351.53621,900
19 Dec 202351.5752.2451.5751.9151.91528,000
18 Dec 202351.7151.8151.0351.3651.36504,100
15 Dec 202352.4352.7551.3051.5651.56635,900
14 Dec 202351.2352.6450.9952.4352.43698,000
13 Dec 202348.8350.3948.4750.3550.35675,400
12 Dec 202348.8049.2847.9548.7648.76590,900
11 Dec 202348.8649.5048.5748.9948.99713,400
08 Dec 202348.0049.3447.5849.0749.07652,000
07 Dec 202347.4248.3047.0747.9947.99524,900
06 Dec 202348.4848.7947.3347.3647.36436,000
05 Dec 202348.1948.5447.6447.8947.89437,600
04 Dec 202348.5548.9947.9448.6248.62747,900
01 Dec 202347.7548.9947.3048.9248.92705,100
30 Nov 202347.6348.0647.4547.8347.83645,300
29 Nov 202348.5748.9847.3047.5247.52771,400
28 Nov 202347.7548.1747.1248.1648.16472,600
27 Nov 202347.9748.7447.9047.9747.97573,100
24 Nov 202348.2648.7448.2148.4748.47279,000
22 Nov 202348.4748.9947.9748.4448.44356,900
21 Nov 202348.4048.4047.7848.0148.01619,300
20 Nov 202347.9749.2047.9748.5248.52601,900
17 Nov 202348.2548.3547.5048.1348.13557,900
16 Nov 202348.7249.2148.3148.3748.371,019,000
15 Nov 202348.2449.5548.2449.0149.011,235,900
14 Nov 202346.2348.4045.5848.0248.021,029,100
13 Nov 202345.0145.2544.4544.8344.83629,100
10 Nov 202343.8445.6043.5845.3845.38616,800
09 Nov 202344.8345.2143.8743.9443.94745,200
08 Nov 202343.7046.2643.1044.8544.851,132,400
07 Nov 202344.2144.8543.6144.8544.851,116,700
06 Nov 202344.7444.7843.8844.2944.291,241,800
03 Nov 202343.9945.1543.9944.8044.80729,700
02 Nov 202342.8643.4942.7943.1943.19646,100
01 Nov 202342.3042.5541.3942.0742.07905,800
31 Oct 202342.5742.9642.1342.5542.55774,800
30 Oct 202342.4642.5941.6242.5042.50769,900
27 Oct 202342.0242.3141.8041.8441.84510,200
26 Oct 202343.1743.2841.9342.0142.01627,000
25 Oct 202344.7644.9043.1843.3343.33493,000
24 Oct 202346.0246.6045.1845.3845.38640,300
23 Oct 202345.4546.2644.9745.7645.76679,700
20 Oct 202345.6046.0645.0845.5045.50610,400
19 Oct 202345.6146.2745.1045.5245.52588,200
18 Oct 202346.4946.4945.2045.2845.28543,100
17 Oct 202346.7047.2646.4146.6746.67770,200
16 Oct 202347.0847.8546.7147.1947.19543,600
13 Oct 202347.0047.0946.3546.8046.80732,900
12 Oct 202348.5048.6846.5046.9946.99520,800
11 Oct 202349.0049.2348.0448.5448.54413,300
10 Oct 202348.6549.8648.6548.8648.86436,700
09 Oct 202348.2948.5947.7648.4548.45374,400
06 Oct 202347.1849.2747.1049.0149.01551,800
05 Oct 202348.3048.4147.5147.8447.84492,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...