IAC - IAC Inc.
34.19
-0.130 -0.380%
Share volume: 1,182,010
Last Updated: 04-11-2025
Computer Software/Services – Computer Programming And Data Processing:
0.20%
PREVIOUS CLOSE
CHG
CHG%
$34.32
-0.13
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $34.41 | $34.41 | $34.94 | $34.94 | $33.72 | $33.72 | $34.19 | $34.19 | 1,182,010 | $965,833.00 |
| 04-10-2025 | $35.56 | $35.56 | $35.64 | $35.64 | $33.70 | $33.70 | $34.32 | $34.32 | 1,528,467 | $1,528,467.00 |
| 04-09-2025 | $32.32 | $32.32 | $35.79 | $35.79 | $32.05 | $32.05 | $35.56 | $35.56 | 2,365,766 | $2,365,766.00 |
| 04-08-2025 | $35.46 | $35.46 | $35.46 | $35.46 | $32.22 | $32.22 | $32.68 | $32.68 | 1,369,605 | $1,369,605.00 |
| 04-07-2025 | $34.32 | $34.32 | $36.34 | $36.34 | $33.13 | $33.13 | $34.53 | $34.53 | 1,944,567 | $1,944,567.00 |
| 04-04-2025 | $35.67 | $35.67 | $37.11 | $37.11 | $35.26 | $35.26 | $35.47 | $35.47 | 1,966,507 | $1,966,507.00 |
| 04-03-2025 | $38.38 | $38.38 | $38.50 | $38.50 | $36.66 | $36.66 | $36.76 | $36.76 | 1,839,924 | $1,839,924.00 |
| 04-02-2025 | $38.54 | $38.54 | $40.30 | $40.30 | $38.45 | $38.45 | $40.02 | $40.02 | 1,427,734 | $1,427,734.00 |
| 04-01-2025 | $37.96 | $37.96 | $39.47 | $39.47 | $37.76 | $37.76 | $39.26 | $39.26 | 1,906,867 | $1,906,867.00 |
| 03-31-2025 | $45.67 | $37.82 | $46.31 | $38.35 | $45.14 | $37.39 | $45.94 | $38.05 | 980,956 | $980,956.00 |
