Dark

IAC
IAC Inc. Common Stock
stock NASDAQ

At Close

May 7, 2026 3:59:58 PM EDT

43.12USD+2.071%(+0.88)1,959,667

41.00Bid 45.57Ask 4.57Spread

Pre-market

May 6, 2026 9:27:50 AM EDT

40.33USD-4.544%(-1.92)0

After-hours

May 4, 2026 4:53:30 PM EDT

42.00USD-6.977%(-3.15)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-07	42.6300	43.74000	42.4400	43.1200	+2.059%	1,959,667	0.000%
2026-05-06	40.7400	42.29000	40.7400	42.2500	+2.152%	2,219,711	+2.059%
2026-05-05	41.7800	44.21000	41.2600	41.3600	-8.435%	4,007,212	+4.255%
2026-05-04	44.9700	45.51000	44.6400	45.1700	+0.445%	1,764,752	-4.538%
2026-05-01	45.1300	45.37000	44.6850	44.9700	+0.920%	1,836,327	-4.114%
2026-04-30	44.5400	44.91000	43.9800	44.5600	-0.045%	981,471	-3.232%
2026-04-29	44.0800	44.98000	43.8650	44.5800	+1.134%	1,115,947	-3.275%
2026-04-28	44.6000	44.87500	43.8600	44.0800	-1.166%	1,052,732	-2.178%
2026-04-27	44.7900	45.20000	44.5300	44.6000	+0.270%	1,080,213	-3.318%
2026-04-24	43.9400	44.55000	43.3025	44.4800	+1.206%	996,178	-3.058%
2026-04-23	44.9200	45.11000	43.5800	43.9500	-1.568%	970,138	-1.889%
2026-04-22	45.0300	45.11000	44.5200	44.6500	-0.268%	1,025,473	-3.427%
2026-04-21	45.3100	45.82000	44.6100	44.7700	-0.951%	1,014,916	-3.686%
2026-04-20	44.3100	45.22500	44.0000	45.2000	+1.894%	1,144,931	-4.602%
2026-04-17	43.8000	44.48000	43.3100	44.3600	+2.000%	1,332,247	-2.795%
2026-04-16	43.4700	43.79500	43.1400	43.4900	+0.578%	1,124,158	-0.851%
2026-04-15	41.8300	43.42000	41.8300	43.2400	+3.321%	1,571,114	-0.278%
2026-04-14	40.8500	41.98000	40.7500	41.8500	+2.423%	776,598	+3.035%
2026-04-13	40.7100	40.97500	40.2400	40.8600	+0.024%	675,034	+5.531%
2026-04-10	41.1100	41.21500	40.6500	40.8500	-0.049%	636,958	+5.557%
2026-04-09	40.4400	41.00000	39.8700	40.8700	+1.063%	948,654	+5.505%
2026-04-08	41.2000	41.46000	40.4200	40.4400	+0.447%	910,388	+6.627%
2026-04-07	39.9900	40.80000	39.9900	40.2600	+0.474%	600,709	+7.104%
2026-04-06	39.2900	40.52500	39.2900	40.0700	+0.678%	815,322	+7.612%
2026-04-02	39.7500	40.30000	39.2000	39.8000	-0.425%	770,038	+8.342%
2026-04-01	40.1300	40.43000	39.7400	39.9700	-0.150%	871,014	+7.881%
2026-03-31	39.7000	40.35955	39.2130	40.0300	+2.326%	831,842	+7.719%
2026-03-30	39.0800	39.97000	38.1800	39.1200	+0.695%	1,281,751	+10.225%
2026-03-27	39.5700	39.73500	38.5900	38.8500	-2.583%	1,345,191	+10.991%
2026-03-26	38.8500	39.99000	38.8150	39.8800	+2.414%	1,423,195	+8.124%
2026-03-25	39.0000	39.50000	38.3050	38.9400	+0.361%	809,618	+10.734%
2026-03-24	38.6700	39.31500	38.4450	38.8000	+0.336%	910,748	+11.134%
2026-03-23	38.0800	39.12250	37.8900	38.6700	+2.873%	880,220	+11.508%
2026-03-20	38.2700	38.57000	37.1050	37.5900	-2.186%	1,768,478	+14.711%
2026-03-19	37.7500	38.77000	37.7350	38.4300	+0.628%	839,708	+12.204%
2026-03-18	38.2000	38.83000	38.1300	38.1900	-0.882%	795,711	+12.909%
2026-03-17	37.8600	38.94000	37.8600	38.5300	+1.985%	1,054,942	+11.913%
2026-03-16	37.5200	38.67000	37.2700	37.7800	+1.396%	1,571,679	+14.134%
2026-03-13	37.5000	37.86000	37.0700	37.2600	-0.054%	772,547	+15.727%
2026-03-12	37.4100	37.81500	37.1400	37.2800	-1.843%	1,115,374	+15.665%
2026-03-11	37.3500	38.15000	36.9350	37.9800	+1.524%	853,335	+13.533%
2026-03-10	37.4500	37.68500	36.5300	37.4100	+0.134%	755,786	+15.263%
2026-03-09	37.2300	37.55000	35.9700	37.3600	-1.347%	1,147,308	+15.418%
2026-03-06	38.3200	38.74500	37.6500	37.8700	-2.258%	942,344	+13.863%
2026-03-05	37.9700	38.92000	37.9700	38.7450	+1.453%	870,326	+11.292%
2026-03-04	37.7500	38.33000	37.5100	38.1900	+1.434%	1,329,862	+12.909%
2026-03-03	37.1500	38.11270	36.6100	37.6500	+0.776%	1,493,486	+14.529%
2026-03-02	37.4500	37.76500	36.6200	37.3600	-2.505%	1,115,487	+15.418%
2026-02-27	37.5500	38.34000	37.4400	38.3200	+1.028%	1,001,255	+12.526%
2026-02-26	36.6900	38.15000	36.6900	37.9300	+2.223%	1,352,365	+13.683%
2026-02-25	36.0000	37.14000	35.7750	37.1050	+3.703%	960,435	+16.211%
2026-02-24	34.9800	35.90000	34.9100	35.7800	+1.648%	870,506	+20.514%
2026-02-23	37.1600	37.57000	34.9550	35.2000	-5.882%	1,464,408	+22.500%
2026-02-20	35.8800	37.73500	35.8800	37.4000	+2.382%	1,016,008	+15.294%
2026-02-19	35.9700	36.58000	35.7150	36.5300	+0.578%	985,307	+18.040%
2026-02-18	34.2000	36.47000	34.1550	36.3200	+5.982%	1,069,000	+18.722%
2026-02-17	34.0700	34.66990	33.2100	34.2700	-0.117%	1,253,975	+25.824%
2026-02-13	34.8400	35.33000	34.2100	34.3100	-1.549%	1,215,142	+25.678%
2026-02-12	35.9200	36.54000	34.6800	34.8500	-2.408%	1,631,418	+23.730%
2026-02-11	36.3600	36.37500	35.4050	35.7100	-2.084%	1,095,347	+20.750%
2026-02-10	36.9200	37.13500	36.2025	36.4700	-0.137%	984,726	+18.234%
2026-02-09	35.9300	36.80000	35.3750	36.5200	+2.440%	1,369,794	+18.072%
2026-02-06	35.6000	36.07000	34.6800	35.6500	+1.567%	1,282,154	+20.954%
2026-02-05	35.3800	36.13000	34.3100	35.1000	-1.653%	1,875,912	+22.849%
2026-02-04	36.9200	39.04000	35.5901	35.6900	-3.016%	3,505,866	+20.818%
2026-02-03	36.8500	37.37000	36.1400	36.8000	-0.594%	1,817,922	+17.174%
2026-02-02	36.5800	37.74000	36.5800	37.0200	+0.189%	1,364,348	+16.478%
2026-01-30	37.1000	37.58500	35.8100	36.9500	-1.807%	2,012,462	+16.698%
2026-01-29	38.5700	38.57000	37.0400	37.6300	-2.056%	1,555,691	+14.589%
2026-01-28	39.4500	39.67000	38.3900	38.4200	-2.165%	886,607	+12.233%
2026-01-27	39.8750	39.96000	39.0900	39.2700	-1.208%	570,101	+9.804%
2026-01-26	39.6400	39.97990	39.2800	39.7500	+0.735%	723,472	+8.478%
2026-01-23	39.7400	40.14000	39.3400	39.4600	-0.979%	517,675	+9.275%
2026-01-22	39.8900	40.52000	39.5150	39.8500	+0.555%	767,593	+8.206%
2026-01-21	39.1100	39.68160	38.6900	39.6300	+1.955%	746,049	+8.806%
2026-01-20	38.7000	39.37500	38.3900	38.8700	-1.620%	919,544	+10.934%
2026-01-16	40.4400	40.63000	39.4500	39.5100	-2.637%	737,697	+9.137%
2026-01-15	39.9000	40.65000	39.7250	40.5800	+2.371%	844,017	+6.259%
2026-01-14	40.1900	40.27500	39.3650	39.6400	-1.393%	610,902	+8.779%
2026-01-13	39.6700	40.21500	39.4000	40.2000	+1.413%	719,532	+7.264%
2026-01-12	38.9700	39.80500	38.9050	39.6400	+0.584%	679,469	+8.779%
2026-01-09	39.2000	39.56500	38.6376	39.4100	+0.561%	842,624	+9.414%
2026-01-08	38.5800	39.77500	38.2100	39.1900	+1.581%	755,310	+10.028%
2026-01-07	39.5600	39.57000	38.1900	38.5800	-2.502%	938,930	+11.768%
2026-01-06	38.7900	39.69000	38.7000	39.5700	+1.696%	763,294	+8.971%
2026-01-05	39.0100	39.75000	38.8650	38.9100	-0.333%	867,938	+10.820%
2026-01-02	39.2700	39.48000	38.6300	39.0400	-0.153%	928,019	+10.451%
2025-12-31	39.5000	39.78500	39.0100	39.1000	-1.238%	838,849	+10.281%
2025-12-30	39.9900	40.24000	39.5800	39.5900	-1.124%	830,033	+8.916%
2025-12-29	39.9000	40.15500	39.7250	40.0400	-0.150%	717,927	+7.692%
2025-12-26	39.6900	40.13000	39.5600	40.1000	+0.830%	768,962	+7.531%
2025-12-24	39.9200	39.97000	39.6100	39.7700	-0.376%	376,920	+8.423%
2025-12-23	40.0100	40.10000	39.6800	39.9200	-0.647%	872,561	+8.016%
2025-12-22	40.0900	40.55000	39.9550	40.1800	+0.300%	1,296,936	+7.317%
2025-12-19	39.3300	40.29500	39.2000	40.0600	+1.495%	2,222,093	+7.639%
2025-12-18	39.2700	39.94000	39.0600	39.4700	+0.972%	1,371,880	+9.248%
2025-12-17	38.6900	39.13000	38.4750	39.0900	+1.060%	1,280,533	+10.310%
2025-12-16	38.1200	38.76000	38.0650	38.6800	+1.709%	1,385,542	+11.479%
2025-12-15	38.0400	38.21000	37.0600	38.0300	-1.502%	1,560,282	+13.384%
2025-12-12	38.5800	38.81000	38.4500	38.6100	+1.206%	818,952	+11.681%
2025-12-11	37.8300	38.31500	37.6850	38.1500	+0.846%	709,993	+13.028%
2025-12-10	36.8700	38.06000	36.8700	37.8300	+2.506%	1,091,319	+13.984%
2025-12-09	36.4600	37.41000	36.4600	36.9050	+0.531%	854,393	+16.841%
2025-12-08	36.8000	37.27000	36.6100	36.7100	-0.136%	893,285	+17.461%
2025-12-05	36.1500	36.78000	36.1300	36.7600	+1.631%	1,244,762	+17.301%
2025-12-04	36.7500	36.93000	35.9500	36.1700	-1.310%	958,106	+19.215%
2025-12-03	36.0000	36.78000	35.9200	36.6500	+1.495%	934,118	+17.653%
2025-12-02	35.7000	36.27000	35.0955	36.1100	+1.148%	1,026,022	+19.413%
2025-12-01	34.6100	35.90000	34.5000	35.7000	+1.796%	999,552	+20.784%
2025-11-28	34.8000	35.13000	34.7300	35.0700	+1.300%	851,606	+22.954%
2025-11-26	34.2400	34.98000	34.2400	34.6200	+0.727%	1,302,596	+24.552%
2025-11-25	33.4800	34.61000	33.4800	34.3700	+3.462%	1,189,646	+25.458%
2025-11-24	32.8000	33.55000	32.5900	33.2200	+1.590%	1,116,984	+29.801%
2025-11-21	31.7600	33.22000	31.4200	32.7000	+3.744%	1,316,804	+31.865%
2025-11-20	31.5500	32.97000	31.4600	31.5200	-1.469%	1,199,566	+36.802%
2025-11-19	32.6000	32.74500	31.8900	31.9900	-2.201%	842,663	+34.792%
2025-11-18	32.3200	32.96000	32.0000	32.7100	+0.184%	769,429	+31.825%
2025-11-17	33.2900	33.29000	32.4800	32.6500	-1.716%	1,724,072	+32.067%
2025-11-14	33.5500	33.62000	32.9450	33.2200	-1.919%	1,236,917	+29.801%
2025-11-13	34.0200	34.34000	33.7650	33.8700	-0.791%	985,517	+27.310%
2025-11-12	33.8100	34.50000	33.7100	34.1400	+0.976%	1,257,218	+26.303%
2025-11-11	33.9500	34.50000	33.7600	33.8100	-0.588%	1,029,393	+27.536%
2025-11-10	33.6800	34.20000	33.2500	34.0100	+2.347%	1,005,332	+26.786%
2025-11-07	32.8800	33.63000	32.6850	33.2300	+0.272%	1,352,143	+29.762%
2025-11-06	33.0200	34.43000	33.0200	33.1400	+0.394%	2,041,838	+30.115%
2025-11-05	31.9000	33.25000	31.7650	33.0100	+3.156%	1,809,176	+30.627%
2025-11-04	31.5000	32.47000	29.5600	32.0000	-1.720%	4,712,404	+34.750%
2025-11-03	32.1100	32.61000	31.7300	32.5600	+1.055%	1,595,151	+32.432%
2025-10-31	31.9700	32.39000	31.7301	32.2200	+1.257%	1,617,980	+33.830%
2025-10-30	31.3400	32.10000	31.3000	31.8200	+0.252%	1,434,607	+35.512%
2025-10-29	32.7100	32.77000	31.5750	31.7400	-3.408%	1,414,048	+35.854%
2025-10-28	33.5400	33.57000	32.8300	32.8600	-2.348%	897,908	+31.223%
2025-10-27	34.0700	34.33000	33.6400	33.6500	-0.854%	1,151,608	+28.143%
2025-10-24	34.0800	34.16000	33.8100	33.9400	+0.296%	713,907	+27.048%
2025-10-23	33.6700	34.06500	33.5000	33.8400	+0.505%	957,539	+27.423%
2025-10-22	33.7800	34.19990	33.6250	33.6700	-0.854%	993,638	+28.067%
2025-10-21	33.2200	34.23000	33.1600	33.9600	+1.860%	1,263,863	+26.973%
2025-10-20	33.1500	33.47000	32.9100	33.3400	+1.864%	547,458	+29.334%
2025-10-17	32.5500	33.00000	32.4450	32.7300	-0.365%	751,912	+31.745%
2025-10-16	33.5900	33.81000	32.5100	32.8500	-1.322%	889,603	+31.263%
2025-10-15	33.5800	33.69000	33.0700	33.2900	-0.030%	709,930	+29.528%
2025-10-14	32.4000	33.51000	32.2700	33.3000	+1.339%	668,006	+29.489%
2025-10-13	32.6300	32.89000	32.1800	32.8600	+2.208%	735,695	+31.223%
2025-10-10	33.4500	33.59000	32.0600	32.1500	-3.771%	1,198,093	+34.121%
2025-10-09	33.5800	33.66000	33.1550	33.4100	+0.240%	752,430	+29.063%
2025-10-08	33.6600	33.74000	33.2700	33.3300	-0.418%	717,892	+29.373%
2025-10-07	34.1700	34.22060	33.4400	33.4700	-2.192%	1,034,783	+28.832%
2025-10-06	34.6000	34.61000	34.0500	34.2200	-1.070%	660,034	+26.008%
2025-10-03	34.5200	35.22000	34.3900	34.5900	+0.582%	1,546,086	+24.660%
2025-10-02	34.3900	34.48500	33.9400	34.3900	+0.614%	1,320,443	+25.385%
2025-10-01	33.9300	34.54500	33.8900	34.1800	+0.323%	1,538,890	+26.156%
2025-09-30	35.0500	35.36500	33.8400	34.0700	-3.073%	1,331,058	+26.563%
2025-09-29	35.5800	35.58000	34.9200	35.1500	+0.314%	1,582,779	+22.674%
2025-09-26	34.4600	35.52000	34.4600	35.0400	+1.860%	1,323,637	+23.059%
2025-09-25	34.2000	34.59000	33.9600	34.4000	-0.635%	1,155,314	+25.349%
2025-09-24	34.7200	35.12000	34.3800	34.6200	-0.517%	1,111,585	+24.552%
2025-09-23	35.3900	35.61000	34.6600	34.8000	-1.277%	1,324,721	+23.908%
2025-09-22	36.3300	36.47500	34.9200	35.2500	-2.705%	1,867,857	+22.326%
2025-09-19	38.0500	38.05000	36.2000	36.2300	-4.658%	2,015,053	+19.017%
2025-09-18	37.2500	38.09000	36.8400	38.0000	+2.758%	1,412,533	+13.474%
2025-09-17	36.8900	37.70000	36.6800	36.9800	+0.873%	1,714,259	+16.604%
2025-09-16	36.1800	36.68000	36.0000	36.6600	+1.636%	1,035,968	+17.621%
2025-09-15	36.2300	36.47000	35.9100	36.0700	0.000%	913,013	+19.545%
2025-09-12	36.6700	36.75000	35.9950	36.0700	-1.850%	1,042,567	+19.545%
2025-09-11	36.0000	36.84000	35.7700	36.7500	+2.254%	1,294,688	+17.333%
2025-09-10	35.8700	36.37000	35.1250	35.9400	-0.083%	1,420,322	+19.978%
2025-09-09	36.4900	36.53000	35.8200	35.9700	-1.425%	1,541,751	+19.878%
2025-09-08	37.3100	37.38000	36.1300	36.4900	-1.882%	980,967	+18.169%
2025-09-05	36.9400	38.05000	36.7900	37.1900	+1.087%	1,613,994	+15.945%
2025-09-04	36.1100	36.79000	35.7100	36.7900	+1.378%	1,601,510	+17.206%
2025-09-03	36.7500	37.25000	36.1850	36.2900	-0.793%	912,750	+18.821%
2025-09-02	36.0200	36.61000	35.7200	36.5800	-0.109%	1,204,956	+17.879%
2025-08-29	36.6700	36.89000	36.4825	36.6200	-0.245%	775,075	+17.750%
2025-08-28	37.0000	37.10000	36.3850	36.7100	-0.136%	790,958	+17.461%
2025-08-27	35.9300	36.79000	35.6750	36.7600	+2.196%	1,129,010	+17.301%
2025-08-26	35.6600	36.22000	35.0000	35.9700	+0.756%	1,191,505	+19.878%
2025-08-25	36.3300	36.59000	35.6100	35.7000	-2.004%	980,160	+20.784%
2025-08-22	35.8000	36.86050	35.6350	36.4300	+3.026%	2,253,980	+18.364%
2025-08-21	34.9700	35.42000	34.7000	35.3600	+0.170%	705,163	+21.946%
2025-08-20	35.4400	35.48540	34.9200	35.3000	-0.815%	870,143	+22.153%
2025-08-19	35.4900	35.72000	35.4000	35.5900	+0.993%	1,140,983	+21.158%
2025-08-18	35.2600	35.60000	35.0600	35.2400	-0.620%	1,432,451	+22.361%
2025-08-15	35.3200	35.98500	35.1300	35.4600	+0.911%	1,288,864	+21.602%
2025-08-14	35.2100	35.50000	35.0350	35.1400	-1.348%	1,017,668	+22.709%
2025-08-13	34.0300	35.72000	34.0300	35.6200	+4.919%	1,084,598	+21.056%
2025-08-12	34.2600	34.66000	33.7900	33.9500	-0.352%	1,206,382	+27.010%
2025-08-11	34.1900	34.60000	33.7300	34.0700	-0.293%	1,529,692	+26.563%
2025-08-08	34.8200	34.89500	34.0200	34.1700	-2.330%	1,591,347	+26.193%
2025-08-07	35.1800	35.84000	34.5900	34.9850	+0.749%	2,714,879	+23.253%
2025-08-06	34.1100	34.82000	33.2500	34.7250	+1.003%	2,489,837	+24.176%
2025-08-05	37.0000	37.01010	32.0750	34.3800	-13.006%	7,221,456	+25.422%
2025-08-04	39.0600	39.56000	38.7750	39.5200	+1.777%	1,572,435	+9.109%
2025-08-01	38.7700	38.99000	38.0200	38.8300	-1.196%	1,062,226	+11.048%
2025-07-31	39.1400	39.88000	38.3850	39.3000	0.000%	1,139,124	+9.720%
2025-07-30	39.6000	39.76000	38.9700	39.3000	-0.380%	701,192	+9.720%
2025-07-29	40.2800	40.55000	39.3100	39.4500	-2.206%	752,114	+9.303%
2025-07-28	40.7000	40.97500	40.2900	40.3400	-0.763%	692,987	+6.891%
2025-07-25	40.7100	40.81500	40.1000	40.6500	+0.222%	1,023,829	+6.076%
2025-07-24	40.9000	41.26000	40.5100	40.5600	-1.410%	1,113,354	+6.312%
2025-07-23	41.1900	41.47000	40.8600	41.1400	+0.049%	576,264	+4.813%
2025-07-22	40.6800	41.40000	40.5789	41.1200	+0.858%	769,584	+4.864%
2025-07-21	40.8000	41.29000	40.4300	40.7700	+0.025%	609,131	+5.764%
2025-07-18	41.3000	41.39000	40.6800	40.7600	-0.537%	470,923	+5.790%
2025-07-17	40.6200	41.31000	40.6200	40.9800	+1.285%	562,784	+5.222%
2025-07-16	40.7100	40.92000	40.1200	40.4600	+0.074%	549,487	+6.574%
2025-07-15	40.7800	41.03000	40.1701	40.4300	-0.049%	571,718	+6.653%
2025-07-14	40.5300	40.97500	40.0600	40.4500	-0.369%	626,559	+6.601%
2025-07-11	41.2600	41.49400	40.5000	40.6000	-2.568%	742,741	+6.207%
2025-07-10	40.0300	41.86000	39.8350	41.6700	+4.331%	881,118	+3.480%
2025-07-09	39.0000	39.98000	38.7600	39.9400	+2.542%	696,905	+7.962%
2025-07-08	38.4200	39.12000	38.3700	38.9500	+2.097%	572,926	+10.706%
2025-07-07	38.3300	38.77000	37.8900	38.1500	-1.701%	798,739	+13.028%
2025-07-03	39.4400	39.79000	38.6900	38.8100	-1.447%	442,326	+11.105%
2025-07-02	38.8800	39.41000	38.4900	39.3800	+1.286%	848,677	+9.497%
2025-07-01	37.2900	39.38000	37.2900	38.8800	+4.124%	905,084	+10.905%
2025-06-30	37.8100	37.91200	37.2600	37.3400	-0.533%	713,311	+15.479%
2025-06-27	37.1200	37.61000	36.8500	37.5400	+1.734%	1,087,021	+14.864%
2025-06-26	36.4600	36.95500	36.0400	36.9000	+1.401%	606,181	+16.856%
2025-06-25	37.3100	37.37500	36.3100	36.3900	-1.967%	1,050,741	+18.494%
2025-06-24	37.4600	37.74000	37.1000	37.1200	+0.760%	1,371,485	+16.164%
2025-06-23	37.0200	37.32000	36.3400	36.8400	-0.808%	959,158	+17.047%
2025-06-20	37.0100	37.31000	36.4901	37.1400	+0.896%	2,458,319	+16.101%
2025-06-18	37.2000	37.88000	36.7900	36.8100	-1.048%	1,196,502	+17.142%
2025-06-17	37.4700	37.59500	36.8900	37.2000	-1.795%	987,716	+15.914%
2025-06-16	36.2000	38.07000	36.0644	37.8800	+5.958%	1,191,539	+13.833%
2025-06-13	36.0000	36.26000	35.4750	35.7500	-2.189%	811,827	+20.615%
2025-06-12	36.8000	37.30500	36.5100	36.5500	-1.482%	776,089	+17.975%
2025-06-11	37.3700	37.81000	36.8900	37.1000	+0.135%	1,106,020	+16.226%
2025-06-10	36.8200	37.33000	36.3300	37.0500	+0.954%	771,339	+16.383%
2025-06-09	36.0400	36.92000	36.0400	36.7000	+2.001%	959,239	+17.493%
2025-06-06	36.5200	36.76500	35.9400	35.9800	-0.800%	1,051,411	+19.844%
2025-06-05	36.6400	36.71680	36.1850	36.2700	-0.847%	665,924	+18.886%
2025-06-04	36.2700	36.78000	35.8350	36.5800	+0.688%	716,933	+17.879%
2025-06-03	35.6000	36.46000	34.8400	36.3300	+1.993%	1,128,619	+18.690%
2025-06-02	35.8500	36.07500	35.2950	35.6200	-0.945%	1,316,670	+21.056%
2025-05-30	36.0800	36.54000	35.4500	35.9600	-0.964%	1,426,341	+19.911%
2025-05-29	36.9800	37.09000	36.1950	36.3100	-0.548%	840,369	+18.755%
2025-05-28	37.0100	37.21000	36.5000	36.5100	-1.749%	959,877	+18.105%
2025-05-27	36.9500	37.20000	36.3750	37.1600	+2.341%	701,202	+16.039%
2025-05-23	35.7600	36.52000	35.6600	36.3100	-0.602%	889,471	+18.755%
2025-05-22	36.6800	37.24000	36.3200	36.5300	-0.055%	1,048,528	+18.040%
2025-05-21	36.6400	37.16000	36.5100	36.5500	-1.323%	1,308,310	+17.975%
2025-05-20	37.3600	37.63000	36.9550	37.0400	-1.227%	766,652	+16.415%
2025-05-19	37.1100	37.79000	36.8500	37.5000	-0.794%	978,129	+14.987%
2025-05-16	38.1200	38.22500	37.7400	37.8000	-0.238%	1,049,771	+14.074%
2025-05-15	38.7100	38.85000	37.5000	37.8900	-2.571%	1,093,339	+13.803%
2025-05-14	38.8500	39.51000	38.7000	38.8900	+0.310%	1,187,620	+10.877%
2025-05-13	39.4900	39.94000	38.7300	38.7700	-1.449%	1,364,351	+11.220%
2025-05-12	38.5300	39.38500	37.9600	39.3400	+6.267%	1,880,616	+9.609%
2025-05-09	37.1100	37.74500	36.7100	37.0200	+0.680%	1,617,634	+16.478%
2025-05-08	35.3600	37.25000	35.2150	36.7700	+4.105%	1,872,712	+17.270%
2025-05-07	34.8700	35.64000	34.6700	35.3200	+3.608%	1,658,870	+22.084%
2025-05-06	33.3500	35.09000	33.1100	34.0900	-3.564%	1,671,104	+26.489%
2025-05-05	34.6400	36.16000	34.5500	35.3500	+0.113%	1,023,087	+21.980%
2025-05-02	35.8100	36.24000	35.1600	35.3100	-0.367%	668,257	+22.118%
2025-05-01	35.4000	35.86500	35.1798	35.4400	+1.431%	777,505	+21.670%
2025-04-30	35.0000	35.13000	34.2200	34.9400	-2.375%	984,056	+23.412%
2025-04-29	35.4600	35.99000	35.1800	35.7900	+0.931%	820,066	+20.481%
2025-04-28	35.8200	36.29000	35.1150	35.4600	-0.253%	947,168	+21.602%
2025-04-25	35.2800	35.75000	34.9500	35.5500	+1.080%	673,423	+21.294%
2025-04-24	34.1900	35.22000	34.1900	35.1700	+2.927%	590,227	+22.604%
2025-04-23	34.7000	35.41000	33.9100	34.1700	+1.848%	699,825	+26.193%
2025-04-22	33.2100	33.88000	33.0900	33.5500	+1.976%	1,253,772	+28.525%
2025-04-21	32.8700	32.94000	32.2600	32.9000	-0.363%	760,944	+31.064%
2025-04-17	32.7700	33.35000	32.6563	33.0200	+0.824%	826,162	+30.588%
2025-04-16	33.1500	33.76000	32.1800	32.7500	-3.020%	964,217	+31.664%
2025-04-15	33.3600	33.99500	33.2800	33.7700	-0.236%	1,027,222	+27.687%
2025-04-14	34.7700	34.93000	33.8100	33.8500	-0.994%	1,267,030	+27.386%
2025-04-11	34.4100	34.94200	33.7175	34.1900	-0.379%	1,182,010	+26.119%
2025-04-10	35.5600	35.64000	33.7000	34.3200	-3.487%	1,528,467	+25.641%
2025-04-09	32.3200	35.79000	32.0450	35.5600	+8.813%	2,365,766	+21.260%
2025-04-08	35.4600	35.46000	32.2200	32.6800	-5.358%	1,369,605	+31.946%
2025-04-07	34.3200	36.34000	33.1300	34.5300	-2.650%	1,944,567	+24.877%
2025-04-04	35.6700	37.11000	35.2605	35.4700	-3.509%	1,966,507	+21.568%
2025-04-03	38.3800	38.50000	36.6550	36.7600	-8.146%	1,839,924	+17.301%
2025-04-02	38.5400	40.30000	38.4500	40.0200	+1.936%	1,427,734	+7.746%
2025-04-01	37.9550	39.47000	37.7600	39.2600	-14.541%	1,906,867	+9.832%
2025-03-31	45.6700	46.31000	45.1400	45.9400	-0.820%	980,956	-6.138%
2025-03-28	48.5200	48.54000	45.2800	46.3200	-5.199%	1,172,363	-6.908%
2025-03-27	48.5300	49.09000	48.2600	48.8600	-0.225%	833,849	-11.748%
2025-03-26	49.4500	49.54000	48.3600	48.9700	-0.911%	740,340	-11.946%
2025-03-25	49.9800	50.49000	48.9000	49.4200	-1.160%	853,118	-12.748%
2025-03-24	48.9200	50.09000	48.7100	50.0000	+3.327%	1,167,639	-13.760%
2025-03-21	48.9600	49.22000	47.8200	48.3900	-0.309%	2,015,664	-10.891%
2025-03-20	48.2100	49.78000	47.9700	48.5400	+0.539%	1,182,098	-11.166%
2025-03-19	46.9500	48.42000	46.8100	48.2800	+2.833%	1,031,112	-10.688%
2025-03-18	46.9000	47.47000	46.5300	46.9500	-0.361%	993,937	-8.158%
2025-03-17	45.3500	47.29000	45.3000	47.1200	+5.745%	1,444,658	-8.489%
2025-03-14	43.7100	44.73000	43.7100	44.5600	+2.366%	924,196	-3.232%
2025-03-13	43.9300	44.43000	43.3800	43.5300	-0.933%	1,348,777	-0.942%
2025-03-12	44.1300	44.37000	43.3550	43.9400	+0.365%	1,107,176	-1.866%
2025-03-11	43.8900	45.06000	43.6700	43.7800	-0.409%	1,104,329	-1.508%
2025-03-10	43.2600	44.87000	43.2600	43.9600	-0.295%	1,561,029	-1.911%
2025-03-07	44.2200	44.56000	42.6100	44.0900	-0.317%	1,239,699	-2.200%
2025-03-06	44.9300	45.70110	44.1800	44.2300	-2.405%	1,192,951	-2.510%
2025-03-05	44.7900	45.50000	44.6400	45.3200	+1.728%	1,174,978	-4.854%
2025-03-04	44.9900	45.30000	43.7500	44.5500	-2.088%	1,375,554	-3.210%
2025-03-03	46.3600	47.20500	45.4500	45.5000	-1.558%	1,016,652	-5.231%
2025-02-28	46.2800	46.80500	45.6600	46.2200	-0.730%	1,199,088	-6.707%
2025-02-27	45.1500	47.24500	45.0000	46.5600	+2.736%	1,593,524	-7.388%
2025-02-26	46.0300	46.03000	45.0200	45.3200	-1.091%	815,156	-4.854%
2025-02-25	46.2600	46.38000	45.5200	45.8200	-0.908%	908,559	-5.893%
2025-02-24	45.7400	46.62000	45.2400	46.2400	+1.270%	1,389,830	-6.747%
2025-02-21	46.5400	46.67050	45.0600	45.6600	-1.531%	1,043,210	-5.563%
2025-02-20	46.4600	46.83500	46.1550	46.3700	-0.515%	729,955	-7.009%
2025-02-19	46.4900	47.04000	46.1750	46.6100	-0.788%	993,886	-7.488%
2025-02-18	47.3800	47.50000	46.3300	46.9800	-0.085%	1,669,190	-8.216%
2025-02-14	48.2100	48.50000	46.8750	47.0200	-1.980%	2,031,790	-8.294%
2025-02-13	44.2800	48.05000	44.2700	47.9700	+10.555%	1,782,983	-10.110%
2025-02-12	42.6000	44.73000	42.3250	43.3900	+5.829%	2,760,858	-0.622%
2025-02-11	40.9200	41.85000	40.9100	41.0000	-0.894%	1,266,487	+5.171%
2025-02-10	42.0900	42.09000	41.2800	41.3700	-0.553%	669,989	+4.230%
2025-02-07	42.4300	42.43000	41.3400	41.6000	-1.655%	662,166	+3.654%
2025-02-06	42.7000	43.09000	41.9350	42.3000	-0.937%	515,293	+1.939%
2025-02-05	43.0000	43.37000	42.5000	42.7000	-1.363%	579,604	+0.984%
2025-02-04	41.8300	43.46000	41.7350	43.2900	+4.263%	606,111	-0.393%
2025-02-03	41.7500	42.13000	40.8600	41.5200	-1.914%	472,695	+3.854%
2025-01-31	42.5600	43.23000	42.0600	42.3300	+0.024%	412,763	+1.866%
2025-01-30	43.2100	43.21000	42.2700	42.3200	-0.983%	990,614	+1.890%
2025-01-29	42.8800	43.08000	42.5000	42.7400	+0.188%	382,456	+0.889%
2025-01-28	43.3100	43.45000	42.4500	42.6600	-1.250%	506,327	+1.078%
2025-01-27	42.1700	43.83000	42.1550	43.2000	+1.432%	614,722	-0.185%
2025-01-24	41.4500	42.72250	41.3800	42.5900	+1.744%	565,724	+1.244%
2025-01-23	41.3000	41.92000	41.0000	41.8600	+0.819%	480,878	+3.010%
2025-01-22	42.3000	42.49000	41.5200	41.5200	-1.774%	555,397	+3.854%
2025-01-21	42.7800	42.99000	41.8800	42.2700	-0.071%	715,122	+2.011%
2025-01-17	43.5700	43.70000	42.1300	42.3000	-1.284%	731,828	+1.939%
2025-01-16	42.3600	43.13950	42.2450	42.8500	+0.587%	793,052	+0.630%
2025-01-15	42.8100	43.04000	41.9500	42.6000	+2.281%	653,303	+1.221%
2025-01-14	41.5600	42.08500	39.6100	41.6500	+0.386%	1,197,483	+3.529%
2025-01-13	40.6300	41.69000	40.0700	41.4900	+0.679%	810,287	+3.929%
2025-01-10	41.0500	41.87000	40.7500	41.2100	-1.151%	672,302	+4.635%
2025-01-08	42.4100	42.55000	41.6400	41.6900	-2.730%	703,138	+3.430%
2025-01-07	43.7000	44.07500	42.5600	42.8600	-1.630%	441,415	+0.607%
2025-01-06	43.6400	44.48000	43.5200	43.5700	+0.693%	688,640	-1.033%
2025-01-03	43.0200	43.55000	42.6350	43.2700	+1.549%	498,980	-0.347%
2025-01-02	43.3000	43.35040	41.1800	42.6100	-1.229%	745,693	+1.197%
2024-12-31	42.9900	43.46000	42.8585	43.1400	+0.960%	515,344	-0.046%
2024-12-30	42.8100	43.23000	42.0900	42.7300	-0.927%	831,369	+0.913%
2024-12-27	43.0300	43.36000	42.1700	43.1300	-0.139%	730,643	-0.023%
2024-12-26	42.3800	43.32500	42.0300	43.1900	+1.456%	604,127	-0.162%
2024-12-24	42.5000	42.69500	42.0800	42.5700	-0.094%	346,758	+1.292%
2024-12-23	42.2500	43.16000	42.2200	42.6100	+0.781%	1,446,381	+1.197%
2024-12-20	41.3600	42.97310	41.3600	42.2800	+1.269%	1,682,238	+1.987%
2024-12-19	42.6500	43.01000	41.0800	41.7500	-1.090%	1,140,220	+3.281%
2024-12-18	44.1900	44.53000	42.1500	42.2100	-4.307%	760,279	+2.156%
2024-12-17	44.5600	45.30500	43.9400	44.1100	-1.474%	585,289	-2.244%
2024-12-16	44.3700	45.58000	44.2500	44.7700	+0.675%	849,789	-3.686%
2024-12-13	45.9900	46.32000	44.3100	44.4700	-3.828%	727,216	-3.036%
2024-12-12	46.0000	46.48000	45.7400	46.2400	-0.043%	814,236	-6.747%
2024-12-11	47.3200	47.50000	46.2000	46.2600	-1.154%	605,002	-6.788%
2024-12-10	47.3400	47.93000	46.2200	46.8000	-3.326%	755,167	-7.863%
2024-12-09	48.2500	49.71000	48.1800	48.4100	+0.582%	552,104	-10.927%
2024-12-06	47.9700	48.20000	47.5800	48.1300	+1.220%	427,051	-10.409%
2024-12-05	47.9100	48.54500	47.5300	47.5500	-0.565%	642,794	-9.317%
2024-12-04	48.2500	48.40000	47.6900	47.8200	-0.891%	436,548	-9.829%
2024-12-03	48.2500	48.77000	47.8700	48.2500	-0.515%	466,072	-10.632%
2024-12-02	47.3300	48.57000	47.1200	48.5000	+2.472%	501,332	-11.093%
2024-11-29	47.1200	47.89500	47.0400	47.3300	+0.638%	454,871	-8.895%
2024-11-27	47.8800	48.36000	46.7000	47.0300	-1.528%	482,343	-8.314%
2024-11-26	48.1300	48.34500	47.6500	47.7600	-1.647%	455,915	-9.715%
2024-11-25	48.7700	49.83000	48.5000	48.5600	+0.186%	584,200	-11.203%
2024-11-22	47.7300	49.09000	47.7300	48.4700	+1.550%	1,070,856	-11.038%
2024-11-21	47.3100	48.09000	47.1600	47.7300	+0.021%	1,059,263	-9.658%
2024-11-20	47.6800	48.00000	46.9900	47.7200	+0.147%	398,821	-9.640%
2024-11-19	46.7000	47.93000	46.7000	47.6500	+0.932%	675,415	-9.507%
2024-11-18	46.8200	47.50000	46.8200	47.2100	+0.554%	645,147	-8.663%
2024-11-15	46.8500	47.01000	45.9800	46.9500	-0.064%	870,486	-8.158%
2024-11-14	47.5200	47.88000	46.8900	46.9800	-0.064%	797,209	-8.216%
2024-11-13	48.4400	49.61000	46.5600	47.0100	-2.428%	826,301	-8.275%

document.getElementById("Ptbs9d").onerror = function(){this.style.display='none';}; .dark-mode .JD5JZZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JD5JZZ{ color: #333333; background-color: white; border: 2px solid #333333; }IACIAC Inc. Common Stockstock NASDAQ

IAC
IAC Inc. Common Stock
stock NASDAQ