Advertisement
Advertisement
U.S. markets open in 2 hours 4 minutes
Advertisement
Advertisement
Advertisement
Advertisement

IAC/InterActiveCorp (IAC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
147.75-0.63 (-0.42%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2021148.50149.43146.94147.75147.75268,200
Oct 19, 2021147.49150.60147.14148.38148.38260,400
Oct 18, 2021150.33150.99146.88147.49147.49451,800
Oct 15, 2021151.53153.13150.48151.56151.56459,900
Oct 14, 2021149.52151.30147.79150.87150.87428,900
Oct 13, 2021143.66149.13143.46148.45148.45904,400
Oct 12, 2021139.36142.48139.15141.16141.16412,700
Oct 11, 2021140.22141.48138.41139.25139.25267,800
Oct 08, 2021142.35143.38139.36140.82140.82361,200
Oct 07, 2021136.20143.07136.00141.93141.93787,100
Oct 06, 2021129.14132.59128.40131.68131.68225,600
Oct 05, 2021133.86135.20128.93130.49130.49544,100
Oct 04, 2021134.93137.63129.35133.60133.60607,500
Oct 01, 2021131.24135.58130.44135.50135.50461,600
Sep 30, 2021128.57131.89128.57130.29130.29503,800
Sep 29, 2021134.79135.78128.30128.44128.44444,100
Sep 28, 2021133.39135.24130.77133.29133.29664,200
Sep 27, 2021139.75139.75134.54135.22135.22614,400
Sep 24, 2021134.79142.84133.46140.37140.37974,600
Sep 23, 2021130.58134.24130.00133.71133.71520,200
Sep 22, 2021131.13132.45128.50129.80129.80420,100
Sep 21, 2021128.37131.85127.79130.21130.21395,800
Sep 20, 2021130.96131.74126.57127.77127.77516,500
Sep 17, 2021138.53138.53131.71133.04133.041,135,500
Sep 16, 2021133.50138.94132.71138.75138.75568,000
Sep 15, 2021132.21135.01130.96134.22134.22441,200
Sep 14, 2021131.54134.78131.31132.57132.57278,200
Sep 13, 2021131.81131.82128.26130.87130.87332,300
Sep 10, 2021131.62132.37130.53131.46131.46310,200
Sep 09, 2021131.16132.38130.17131.36131.36363,000
Sep 08, 2021131.67132.69130.80131.62131.62606,100
Sep 07, 2021132.30134.08131.57132.18132.18243,400
Sep 03, 2021132.81133.08130.90132.06132.06343,700
Sep 02, 2021132.89135.50132.38133.28133.28293,800
Sep 01, 2021134.26134.28131.93132.05132.05257,200
Aug 31, 2021132.44133.50131.56132.05132.05447,700
Aug 30, 2021132.44133.53131.27132.41132.41233,300
Aug 27, 2021131.74134.35131.60132.77132.77236,600
Aug 26, 2021132.19133.47130.73131.24131.24326,100
Aug 25, 2021132.80133.26130.70132.14132.14331,700
Aug 24, 2021131.18133.04129.65132.89132.89453,500
Aug 23, 2021129.58131.21128.12130.86130.86430,000
Aug 20, 2021128.06129.48127.17129.13129.13373,600
Aug 19, 2021125.20128.68125.18127.42127.42852,000
Aug 18, 2021125.50128.06123.73126.88126.88658,100
Aug 17, 2021124.52125.84123.09125.19125.19905,700
Aug 16, 2021123.23126.24122.41125.93125.93639,900
Aug 13, 2021128.10128.72123.14124.28124.28437,400
Aug 12, 2021125.20128.64123.49128.50128.501,183,200
Aug 11, 2021127.42128.51124.45125.86125.86569,000
Aug 10, 2021131.40131.65126.25127.06127.06526,200
Aug 09, 2021129.62131.09127.54131.05131.05469,200
Aug 06, 2021134.21135.63129.60130.07130.07337,800
Aug 05, 2021132.12136.58131.59133.59133.59687,500
Aug 04, 2021133.90134.59132.13134.25134.25377,500
Aug 03, 2021137.94137.94133.05134.76134.76294,200
Aug 02, 2021137.69139.48136.18137.45137.45399,700
Jul 30, 2021138.46140.31136.75137.29137.29504,100
Jul 29, 2021139.58142.30139.29140.64140.64625,300
Jul 28, 2021137.14139.31136.97138.50138.50262,400
Jul 27, 2021138.48139.00133.25136.54136.54405,200
Jul 26, 2021139.95140.21138.02138.84138.84270,000
Jul 23, 2021139.81142.35138.41140.80140.80461,400
Jul 22, 2021138.55139.52136.80138.47138.47356,100
Jul 21, 2021136.78139.82136.78139.28139.28659,400
Jul 20, 2021134.20135.84130.64134.51134.51634,800
Jul 19, 2021132.27133.94130.36133.22133.22979,600
Jul 16, 2021136.95138.60134.51135.11135.11448,700
Jul 15, 2021135.93138.91134.50136.32136.32434,300
Jul 14, 2021139.62140.84136.25136.56136.56542,000
Jul 13, 2021141.81141.82138.13138.70138.70566,400
Jul 12, 2021144.16144.87141.59142.17142.17587,900
Jul 09, 2021141.57144.66141.29144.15144.151,033,700
Jul 08, 2021137.40143.00137.40141.42141.421,069,500
Jul 07, 2021149.54149.77143.84143.93143.93552,300
Jul 06, 2021150.65151.85147.00148.50148.50891,000
Jul 02, 2021155.00156.24151.01151.07151.07303,800
Jul 01, 2021154.08156.32151.50153.83153.83775,000
Jun 30, 2021156.15157.13153.97154.17154.17372,500
Jun 29, 2021154.62158.72153.30156.99156.99539,300
Jun 28, 2021154.35154.90151.55154.48154.48345,000
Jun 25, 2021152.19153.80150.68152.46152.462,195,700
Jun 24, 2021154.91154.91151.08152.10152.101,129,600
Jun 23, 2021151.03154.67151.03153.70153.70374,800
Jun 22, 2021152.86154.77151.06151.69151.69685,700
Jun 21, 2021149.63152.87147.20152.46152.46551,900
Jun 18, 2021151.78151.78148.44149.30149.301,013,700
Jun 17, 2021150.97154.46150.54152.04152.04600,600
Jun 16, 2021148.63154.69148.63152.03152.03886,100
Jun 15, 2021154.17154.20149.22149.27149.27688,900
Jun 14, 2021152.95155.00152.80153.59153.59629,200
Jun 11, 2021152.50153.90149.18152.86152.86940,000
Jun 10, 2021154.79154.79151.10151.37151.37999,100
Jun 09, 2021158.56161.51153.83153.83153.83605,500
Jun 08, 2021160.04161.85159.32161.16161.16597,400
Jun 07, 2021153.07160.78152.17158.20158.20870,200
Jun 04, 2021151.52154.45151.08153.16153.16383,600
Jun 03, 2021153.00155.00150.16150.90150.90628,500
Jun 02, 2021158.00158.74152.43154.93154.93816,500
Jun 01, 2021160.41161.95157.36158.07158.071,252,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement