IAC - IAC Inc.
39.34
2.320 5.897%
Share volume: 1,880,612
Last Updated: 05-12-2025
Computer Software/Services – Computer Programming And Data Processing:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$37.02
2.32
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $38.53 | $38.53 | $39.39 | $39.39 | $37.96 | $37.96 | $39.34 | $39.34 | 1,880,612 | $1,880,612.00 |
| 05-09-2025 | $37.11 | $37.11 | $37.75 | $37.75 | $36.71 | $36.71 | $37.02 | $37.02 | 1,617,634 | $1,617,634.00 |
| 05-08-2025 | $35.36 | $35.36 | $37.25 | $37.25 | $35.22 | $35.22 | $36.77 | $36.77 | 1,872,712 | $1,872,712.00 |
| 05-07-2025 | $34.87 | $34.87 | $35.64 | $35.64 | $34.67 | $34.67 | $35.32 | $35.32 | 1,658,870 | $1,658,870.00 |
| 05-06-2025 | $33.35 | $33.35 | $35.09 | $35.09 | $33.11 | $33.11 | $34.09 | $34.09 | 1,671,104 | $1,671,104.00 |
| 05-05-2025 | $34.64 | $34.64 | $36.16 | $36.16 | $34.55 | $34.55 | $35.35 | $35.35 | 1,023,087 | $1,023,087.00 |
| 05-02-2025 | $35.81 | $35.81 | $36.24 | $36.24 | $35.16 | $35.16 | $35.31 | $35.31 | 668,257 | $668,257.00 |
| 05-01-2025 | $35.40 | $35.40 | $35.87 | $35.87 | $35.18 | $35.18 | $35.44 | $35.44 | 777,505 | $777,505.00 |
| 04-30-2025 | $35.00 | $35.00 | $35.13 | $35.13 | $34.22 | $34.22 | $34.94 | $34.94 | 984,056 | $984,056.00 |
| 04-29-2025 | $35.46 | $35.46 | $35.99 | $35.99 | $35.18 | $35.18 | $35.79 | $35.79 | 820,066 | $820,066.00 |
