UK markets closed

IAC/InterActiveCorp (IAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.44+0.80 (+1.58%)
At close: 04:00PM EDT
51.44 0.00 (0.00%)
After hours: 04:46PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202451.1251.6250.7151.4451.44290,100
25 Jul 202450.8251.8050.3650.6450.64350,400
24 Jul 202452.0052.3850.7950.9550.95345,100
23 Jul 202452.5453.3052.4152.4752.47454,700
22 Jul 202451.8652.8851.0452.7152.71626,300
19 Jul 202450.4051.8150.1751.6651.66640,600
18 Jul 202450.3451.4050.2650.5250.52776,300
17 Jul 202449.8450.9549.8050.3650.36538,600
16 Jul 202449.5050.5049.4050.2850.28558,300
15 Jul 202448.5649.2148.2449.1149.11556,000
12 Jul 202449.0149.3048.5048.6748.67424,100
11 Jul 202448.3649.0448.1648.8548.85433,700
10 Jul 202448.3748.5546.8847.5447.54569,200
09 Jul 202447.0749.0946.7748.2448.24718,300
08 Jul 202446.7446.7646.1146.6746.67754,000
05 Jul 202446.3446.7445.7646.4146.41997,900
03 Jul 202445.8346.6945.8346.4446.44611,700
02 Jul 202446.0546.4845.6045.8345.83579,500
01 Jul 202446.9047.3045.8145.9145.91586,300
28 Jun 202447.0247.2446.4646.8546.851,232,500
27 Jun 202446.5347.0446.3646.7546.75601,100
26 Jun 202446.0946.8746.0946.3646.36674,500
25 Jun 202446.8446.8446.0546.5946.59714,800
24 Jun 202447.2847.7146.7046.8746.87503,100
21 Jun 202446.4347.2646.2147.1947.191,251,700
20 Jun 202445.7646.7945.7646.5846.58605,200
18 Jun 202447.1147.3845.7346.0346.031,025,100
17 Jun 202447.7447.9046.6847.1547.15613,200
14 Jun 202448.3148.8247.5647.8047.80337,400
13 Jun 202449.7649.9848.5748.5948.59331,800
12 Jun 202450.1351.1149.3049.7749.77444,000
11 Jun 202448.9849.3548.5048.7248.72387,800
10 Jun 202449.4749.6048.7549.4749.47573,400
07 Jun 202449.4450.1449.4149.9349.93331,800
06 Jun 202449.3550.5949.2150.0750.07393,200
05 Jun 202448.8349.8748.1049.7449.74501,800
04 Jun 202449.7050.1048.4248.4948.49522,600
03 Jun 202450.3450.8749.4149.7549.75473,500
31 May 202448.9749.9148.8549.7949.79650,200
30 May 202448.7048.9248.3248.8848.88424,400
29 May 202448.9148.9548.2248.4048.40485,300
28 May 202449.7850.6249.6349.7449.74462,100
24 May 202449.5050.1549.1049.8049.80445,000
23 May 202450.3650.8549.0949.4649.46559,000
22 May 202450.8351.2150.3350.3950.39768,400
21 May 202453.4153.5651.0151.0751.07902,400
20 May 202455.0155.4952.7853.3953.391,109,300
17 May 202456.9257.1654.7655.1755.171,014,800
16 May 202457.4657.6056.5257.0257.02523,500
15 May 202458.2758.2956.7457.4557.45642,500
14 May 202456.7858.2156.5557.6657.66902,100
13 May 202455.5756.4755.3756.3156.31615,100
10 May 202455.3255.3254.8655.0755.07829,800
09 May 202455.5456.4255.1555.3255.321,038,900
08 May 202455.8556.8854.6055.0755.071,770,700
07 May 202455.9956.8555.5656.3556.351,646,400
06 May 202455.3155.8854.8355.7555.752,060,500
03 May 202453.9155.6553.3455.0755.0714,590,700
02 May 202452.1654.0750.6853.6653.664,934,100
01 May 202447.6548.6147.5347.8547.85597,600
30 Apr 202448.5048.8047.5447.5647.56546,400
29 Apr 202448.5849.1648.5048.9148.91503,400
26 Apr 202448.6349.1348.4448.6248.62555,700
25 Apr 202447.6248.7247.3648.1048.10563,000
24 Apr 202449.3449.3448.5249.1749.17518,300
23 Apr 202448.5349.3448.1349.1749.17449,600
22 Apr 202448.4348.7347.9048.4848.48423,200
19 Apr 202447.4448.1447.4448.0048.00386,900
18 Apr 202447.3148.2247.1547.5947.59348,500
17 Apr 202447.6847.6846.9547.0647.06382,400
16 Apr 202447.7047.8947.2447.3747.37375,200
15 Apr 202448.5049.2647.6747.9047.90576,200
12 Apr 202449.2449.2447.9248.1948.19740,200
11 Apr 202450.2250.4249.5049.5749.57596,300
10 Apr 202451.1851.1949.9050.0350.03511,100
09 Apr 202451.9454.0351.8352.1452.14845,700
08 Apr 202452.0852.6751.4251.4851.48466,500
05 Apr 202451.7052.2150.9252.1252.12527,900
04 Apr 202452.7653.8951.1451.8351.83712,300
03 Apr 202452.9552.9552.1552.6152.61875,200
02 Apr 202452.9053.1852.2152.6552.65542,700
01 Apr 202453.5953.7653.0553.4353.43344,100
28 Mar 202452.7353.6252.5253.3453.34468,400
27 Mar 202452.7653.3352.5052.8352.83601,700
26 Mar 202452.1553.4452.1552.5352.53581,800
25 Mar 202451.7452.2051.5951.9051.90313,000
22 Mar 202453.0053.1351.6751.9451.94479,300
21 Mar 202453.6053.6052.5252.6852.68490,000
20 Mar 202451.4653.2151.3853.1353.13503,600
19 Mar 202451.1751.8850.9451.5951.59406,100
18 Mar 202451.3552.3251.3151.6451.64481,300
15 Mar 202451.1151.3850.6751.2151.21635,500
14 Mar 202451.7051.7550.7251.1351.13553,000
13 Mar 202452.0052.5851.6251.7151.71468,100
12 Mar 202451.8652.5751.5252.3352.33477,100
11 Mar 202451.3852.2051.3851.9051.90549,200
08 Mar 202452.0053.1851.7151.7251.72419,600
07 Mar 202451.4852.4651.0551.9051.90390,200
06 Mar 202452.4152.5850.8351.4451.44440,500
05 Mar 202452.4253.0851.7652.0652.06627,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...