Get the Stockscreener App
36.55
1.32%
-0.49
Iac Inc Stock (IAC) Price History
The historical daily chart and data for Iac Inc stock (IAC), show that the latest closing stock price as of May 21, 2025, is $36.55.
- Iac Inc all-time high stock price is $324.72, occurred on June 30, 2020.
- The lowest Iac Inc stock price recorded was $32.05 on April 09, 2025. Since then, Iac Inc's stock price has risen over 14.06% to $36.55 now.
- The 52-week high stock price for IAC is $55.40, representing a 51.57% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for IAC is $32.05, indicating a -12.33% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Iac Inc (IAC) stock in the beginning of 2024 was $136.34. The stock closed the year at $44.40, a loss of over -67.43% for the year.
The table below shows more information about IAC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 21, 2025 | $37.16 | $36.51 | $0.65 | 1,308,309.0 | -1.32% |
| May 20, 2025 | $37.63 | $36.95 | $0.675 | 766,650.0 | -1.23% |
| May 19, 2025 | $37.79 | $36.85 | $0.94 | 978,129.0 | -0.79% |
| May 16, 2025 | $38.23 | $37.74 | $0.485 | 1,049,582.0 | -0.24% |
| May 15, 2025 | $38.85 | $37.50 | $1.35 | 1,093,339.0 | -2.57% |
| May 14, 2025 | $39.51 | $38.70 | $0.81 | 1,150,216.0 | +0.31% |
| May 13, 2025 | $39.94 | $38.73 | $1.21 | 1,364,344.0 | -1.45% |
| May 12, 2025 | $39.38 | $37.96 | $1.42 | 1,880,612.0 | +6.27% |
| May 09, 2025 | $37.74 | $36.71 | $1.03 | 1,617,634.0 | +0.68% |
| May 08, 2025 | $37.25 | $35.22 | $2.03 | 1,857,983.0 | +4.11% |
| May 07, 2025 | $35.64 | $34.67 | $0.97 | 1,658,793.0 | +3.61% |
| May 06, 2025 | $35.09 | $33.11 | $1.98 | 1,595,194.0 | -3.56% |
| May 05, 2025 | $36.16 | $34.55 | $1.61 | 1,022,391.0 | +0.11% |
| May 02, 2025 | $36.24 | $35.16 | $1.08 | 668,257.0 | -0.37% |
| May 01, 2025 | $35.87 | $35.18 | $0.6852 | 777,505.0 | +1.43% |
| Apr 30, 2025 | $35.13 | $34.22 | $0.91 | 983,940.0 | -2.37% |
| Apr 29, 2025 | $35.99 | $35.18 | $0.81 | 763,750.0 | +0.93% |
| Apr 28, 2025 | $36.29 | $35.12 | $1.17 | 947,128.0 | -0.25% |
| Apr 25, 2025 | $35.75 | $34.95 | $0.80 | 673,423.0 | +1.08% |
| Apr 24, 2025 | $35.22 | $34.19 | $1.03 | 590,224.0 | +2.93% |
| Apr 23, 2025 | $35.41 | $33.91 | $1.50 | 699,683.0 | +1.85% |
| Apr 22, 2025 | $33.88 | $33.09 | $0.79 | 1,149,672.0 | +1.98% |
Iac Inc Stock (IAC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Iac Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IAC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Iac Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Iac Inc Stock (IAC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $39.94 | $33.11 | $6.83 | 20,097,247.0 | +4.61% |
| Apr, 2025 | $40.30 | $32.05 | $8.25 | 25,693,200.0 | -23.94% |
| Mar, 2025 | $50.49 | $42.61 | $7.88 | 23,455,700.0 | -0.61% |
| Feb, 2025 | $48.50 | $40.86 | $7.64 | 21,685,499.0 | +9.19% |
| Jan, 2025 | $44.48 | $39.61 | $4.87 | 13,158,940.0 | -1.88% |
Iac Inc Stock (IAC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $49.71 | $41.08 | $8.63 | 14,959,924.0 | -9.72% |
| Nov, 2024 | $55.16 | $45.98 | $9.18 | 14,647,304.0 | -1.29% |
| Oct, 2024 | $54.23 | $47.85 | $6.38 | 10,339,483.0 | -10.91% |
| Sep, 2024 | $55.40 | $48.98 | $6.41 | 9,640,915.0 | +1.97% |
| Aug, 2024 | $53.11 | $43.51 | $9.60 | 12,355,214.0 | -0.06% |
| Jul, 2024 | $54.17 | $45.60 | $8.57 | 11,832,288.0 | +12.72% |
| Jun, 2024 | $51.11 | $45.73 | $5.38 | 11,140,607.0 | -5.90% |
| May, 2024 | $58.29 | $47.53 | $10.76 | 36,292,306.0 | +4.69% |
| Apr, 2024 | $54.02 | $46.95 | $7.07 | 11,531,164.0 | -10.84% |
| Mar, 2024 | $57.28 | $50.67 | $6.61 | 10,156,152.0 | -6.09% |
| Feb, 2024 | $58.22 | $50.34 | $7.88 | 11,647,984.0 | +13.12% |
| Jan, 2024 | $53.81 | $48.29 | $5.52 | 11,370,572.0 | -4.14% |
Iac Inc Stock (IAC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $53.56 | $47.07 | $6.49 | 10,970,572.0 | +9.51% |
| Nov, 2023 | $49.55 | $41.39 | $8.16 | 15,862,843.0 | +12.41% |
| Oct, 2023 | $50.70 | $41.62 | $9.08 | 13,153,920.0 | -15.56% |
| Sep, 2023 | $56.19 | $49.30 | $6.89 | 12,600,415.0 | -8.93% |
| Aug, 2023 | $69.85 | $53.63 | $16.22 | 14,873,899.0 | -20.50% |
| Jul, 2023 | $69.67 | $61.69 | $7.98 | 9,046,936.0 | +10.83% |
| Jun, 2023 | $64.37 | $55.31 | $9.06 | 11,249,705.0 | +12.46% |
| May, 2023 | $62.74 | $50.87 | $11.87 | 16,498,860.0 | +7.86% |
| Apr, 2023 | $51.90 | $47.51 | $4.39 | 11,229,677.0 | +0.33% |
| Mar, 2023 | $54.47 | $46.72 | $7.75 | 18,335,078.0 | -0.65% |
| Feb, 2023 | $61.83 | $49.02 | $12.81 | 18,378,813.0 | -8.07% |
| Jan, 2023 | $56.56 | $44.32 | $12.24 | 18,491,598.0 | +27.25% |
1.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):