Get the Stockscreener App
36.47
0.14%
-0.05
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 February 10, 2026, is $36.47.
- Iac Inc all-time high stock price is $324.72, occurred on June 30, 2020.
- The lowest Iac Inc stock price recorded was $29.56 on November 04, 2025. Since then, Iac Inc's stock price has risen over 23.38% to $36.47 now.
- The 52-week high stock price for IAC is $50.49, representing a 38.44% increase from the current share price, occurred on March 25, 2025.
- The 52-week low stock price for IAC is $29.56, indicating a -18.95% decrease from the current share price, occurred on November 04, 2025.
- The closing price of Iac Inc (IAC) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 10, 2026 | $37.13 | $36.20 | $0.9325 | 978,949.0 | -0.14% |
| Feb 09, 2026 | $36.80 | $35.38 | $1.42 | 1,369,794.0 | +2.44% |
| Feb 06, 2026 | $36.07 | $34.68 | $1.39 | 1,268,796.0 | +1.57% |
| Feb 05, 2026 | $36.13 | $34.31 | $1.82 | 1,862,554.0 | -1.65% |
| Feb 04, 2026 | $39.04 | $35.59 | $3.45 | 3,505,866.0 | -3.02% |
| Feb 03, 2026 | $37.37 | $36.14 | $1.23 | 1,814,094.0 | -0.59% |
| Feb 02, 2026 | $37.74 | $36.58 | $1.16 | 1,364,348.0 | +0.19% |
| Jan 30, 2026 | $37.59 | $35.81 | $1.77 | 1,961,382.0 | -1.81% |
| Jan 29, 2026 | $38.57 | $37.04 | $1.53 | 1,555,691.0 | -2.06% |
| Jan 28, 2026 | $39.67 | $38.39 | $1.28 | 886,607.0 | -2.16% |
| Jan 27, 2026 | $39.96 | $39.09 | $0.87 | 570,101.0 | -1.21% |
| Jan 26, 2026 | $39.98 | $39.28 | $0.6999 | 723,472.0 | +0.73% |
| Jan 23, 2026 | $40.14 | $39.34 | $0.80 | 517,675.0 | -0.98% |
| Jan 22, 2026 | $40.52 | $39.52 | $1.01 | 767,581.0 | +0.56% |
| Jan 21, 2026 | $39.68 | $38.69 | $0.9916 | 745,793.0 | +1.96% |
| Jan 20, 2026 | $39.38 | $38.39 | $0.985 | 919,544.0 | -1.62% |
| Jan 16, 2026 | $40.63 | $39.45 | $1.18 | 692,680.0 | -2.64% |
| Jan 15, 2026 | $40.65 | $39.73 | $0.925 | 844,014.0 | +2.37% |
| Jan 14, 2026 | $40.27 | $39.37 | $0.91 | 574,195.0 | -1.39% |
| Jan 13, 2026 | $40.22 | $39.40 | $0.815 | 719,532.0 | +1.41% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $39.04 | $34.31 | $4.73 | 13,143,350.0 | -1.30% |
| Jan, 2026 | $40.65 | $35.81 | $4.84 | 17,245,893.0 | -5.50% |
Iac Inc Stock (IAC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $40.55 | $34.50 | $6.05 | 21,864,309.0 | +12.89% |
| Nov, 2025 | $35.13 | $29.56 | $5.57 | 27,003,924.0 | +8.85% |
| Oct, 2025 | $35.22 | $31.30 | $3.92 | 23,406,666.0 | -5.43% |
| Sep, 2025 | $38.09 | $33.84 | $4.25 | 28,373,256.0 | -6.96% |
| Aug, 2025 | $39.56 | $32.08 | $7.48 | 34,042,833.0 | -6.82% |
| Jul, 2025 | $41.86 | $37.29 | $4.57 | 15,745,544.0 | +5.25% |
| Jun, 2025 | $38.07 | $34.84 | $3.23 | 20,564,596.0 | +3.84% |
| May, 2025 | $39.94 | $33.11 | $6.83 | 24,643,447.0 | +2.92% |
| 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% |
0.79%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):