IAC Inc. - Common Stock (IAC)

Historical Prices For IAC Inc. - Common Stock (IAC)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	35.00	35.13	34.22	34.94	984,056	34.94
4/29/2025	35.46	35.99	35.18	35.79	820,067	35.79
4/28/2025	35.82	36.29	35.12	35.46	947,143	35.46
4/25/2025	35.28	35.75	34.95	35.55	673,423	35.55
4/24/2025	34.19	35.22	34.19	35.17	590,228	35.17
4/23/2025	34.70	35.41	33.91	34.17	699,825	34.17
4/22/2025	33.21	33.88	33.09	33.55	1,253,772	33.55
4/21/2025	32.87	32.94	32.26	32.90	760,944	32.90
4/17/2025	32.77	33.35	32.66	33.02	826,162	33.02
4/16/2025	33.15	33.76	32.18	32.75	964,212	32.75
4/15/2025	33.36	33.99	33.28	33.77	1,027,222	33.77
4/14/2025	34.77	34.93	33.81	33.85	1,267,005	33.85
4/11/2025	34.41	34.94	33.72	34.19	1,182,010	34.19
4/10/2025	35.56	35.64	33.70	34.32	1,528,721	34.32
4/09/2025	32.32	35.79	32.05	35.56	2,365,766	35.56
4/08/2025	35.46	35.46	32.22	32.68	1,369,605	32.68
4/07/2025	34.32	35.73	33.13	34.53	1,944,567	34.53
4/04/2025	35.67	37.11	35.26	35.47	1,966,507	35.47
4/03/2025	38.38	38.50	36.66	36.76	1,839,674	36.76
4/02/2025	38.54	40.30	38.45	40.02	1,427,733	40.02
4/01/2025	37.96	39.47	37.76	39.26	1,906,844	39.26
3/31/2025	45.67	46.31	45.14	45.94	995,856	37.69
3/28/2025	48.52	48.54	45.28	46.32	1,172,363	38.00
3/27/2025	48.53	49.09	48.26	48.86	833,849	40.08
3/26/2025	49.45	49.54	48.36	48.97	781,953	40.17
3/25/2025	49.98	50.49	48.90	49.42	854,310	40.54
3/24/2025	48.92	50.09	48.71	50.00	1,191,689	41.02
3/21/2025	48.96	49.22	47.82	48.39	2,075,786	39.70
3/20/2025	48.21	49.78	47.97	48.54	1,186,247	39.82
3/19/2025	46.95	48.42	46.81	48.28	1,058,597	39.61
3/18/2025	46.90	47.47	46.53	46.95	1,012,184	38.52
3/17/2025	45.35	47.29	45.30	47.12	1,501,756	38.65
3/14/2025	43.71	44.73	43.71	44.56	969,096	36.55
3/13/2025	43.93	44.43	43.38	43.53	1,354,938	35.71
3/12/2025	44.13	44.37	43.35	43.94	1,244,410	36.05
3/11/2025	43.89	45.06	43.67	43.78	1,107,317	35.91
3/10/2025	43.26	44.87	43.26	43.96	1,561,762	36.06
3/07/2025	44.22	44.56	42.61	44.09	1,244,655	36.17
3/06/2025	44.93	45.70	44.18	44.23	1,195,871	36.28
3/05/2025	44.79	45.50	44.64	45.32	1,185,883	37.18
3/04/2025	44.99	45.30	43.75	44.55	1,414,882	36.55
3/03/2025	46.36	47.20	45.45	45.50	1,050,513	37.33
2/28/2025	46.28	46.80	45.66	46.22	1,215,466	37.92
2/27/2025	45.15	47.24	45.00	46.56	1,632,235	38.20
2/26/2025	46.03	46.03	45.02	45.32	816,472	37.18
2/25/2025	46.26	46.38	45.52	45.82	911,788	37.59
2/24/2025	45.74	46.62	45.24	46.24	1,394,680	37.93
2/21/2025	46.54	46.67	45.06	45.66	1,083,400	37.46
2/20/2025	46.46	46.84	46.16	46.37	731,356	38.04
2/19/2025	46.49	47.04	46.17	46.61	1,024,532	38.24
2/18/2025	47.38	47.50	46.33	46.98	1,689,997	38.54
2/14/2025	48.21	48.50	46.88	47.02	2,032,766	38.57
2/13/2025	44.28	48.05	44.27	47.97	1,805,278	39.35
2/12/2025	42.60	44.73	42.33	43.39	2,769,413	35.59
2/11/2025	40.92	41.85	40.91	41.00	1,268,673	33.63
2/10/2025	42.09	42.09	41.28	41.37	698,617	33.94
2/07/2025	42.43	42.43	41.34	41.60	669,905	34.13
2/06/2025	42.70	43.09	41.94	42.30	517,974	34.70
2/05/2025	43.00	43.37	42.50	42.70	580,842	35.03
2/04/2025	41.83	43.46	41.73	43.29	609,389	35.51
2/03/2025	41.75	42.13	40.86	41.52	480,174	34.06