NasdaqGS - Nasdaq Real Time Price USD

IAC Inc. (IAC)

Compare
47.33 +0.30 (+0.64%)
At close: November 29 at 1:00 PM EST
47.25 -0.08 (-0.17%)
After hours: November 29 at 4:08 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 29, 2024 47.12 47.90 47.04 47.33 47.33 472,100
Nov 27, 2024 47.88 48.36 46.70 47.03 47.03 483,000
Nov 26, 2024 48.13 48.35 47.65 47.76 47.76 458,500
Nov 25, 2024 48.77 49.83 48.50 48.56 48.56 636,800
Nov 22, 2024 47.73 49.09 47.73 48.47 48.47 1,073,600
Nov 21, 2024 47.31 48.09 47.16 47.73 47.73 1,059,700
Nov 20, 2024 47.68 48.00 46.99 47.72 47.72 399,300
Nov 19, 2024 46.70 47.93 46.70 47.65 47.65 677,900
Nov 18, 2024 46.82 47.50 46.82 47.21 47.21 647,200
Nov 15, 2024 46.85 47.01 45.98 46.95 46.95 873,600
Nov 14, 2024 47.52 47.88 46.89 46.98 46.98 798,500
Nov 13, 2024 48.44 49.61 46.56 47.01 47.01 830,700
Nov 12, 2024 54.16 54.99 48.15 48.18 48.18 1,850,200
Nov 11, 2024 54.47 55.16 53.88 55.10 55.10 1,024,800
Nov 8, 2024 54.09 54.67 52.86 53.46 53.46 535,900
Nov 7, 2024 53.27 54.86 53.27 54.37 54.37 578,000
Nov 6, 2024 52.75 53.36 52.01 53.26 53.26 786,500
Nov 5, 2024 49.33 51.16 49.17 50.98 50.98 717,100
Nov 4, 2024 48.75 49.46 48.72 49.44 49.44 399,900
Nov 1, 2024 47.96 49.01 47.96 48.97 48.97 545,600
Oct 31, 2024 50.93 50.93 47.85 47.95 47.95 1,014,500
Oct 30, 2024 51.70 52.89 50.97 51.00 51.00 750,400
Oct 29, 2024 51.38 51.81 51.19 51.36 51.36 680,400
Oct 28, 2024 51.59 52.16 51.45 51.46 51.46 831,700
Oct 25, 2024 52.28 52.29 51.05 51.15 51.15 551,800
Oct 24, 2024 52.23 52.30 51.57 51.74 51.74 816,000
Oct 23, 2024 52.71 52.82 51.79 52.01 52.01 307,700
Oct 22, 2024 52.39 52.85 52.30 52.80 52.80 231,400
Oct 21, 2024 53.44 53.85 52.44 52.71 52.71 409,500
Oct 18, 2024 53.21 53.89 53.13 53.85 53.85 401,400
Oct 17, 2024 53.57 53.57 52.25 53.31 53.31 294,900
Oct 16, 2024 53.98 54.20 53.29 53.57 53.57 278,700
Oct 15, 2024 53.18 54.23 52.95 53.62 53.62 419,800
Oct 14, 2024 52.81 52.94 52.44 52.91 52.91 240,300
Oct 11, 2024 52.10 53.21 52.10 52.81 52.81 238,100
Oct 10, 2024 51.93 52.64 51.80 51.99 51.99 255,700
Oct 9, 2024 51.84 52.90 51.70 52.49 52.49 328,400
Oct 8, 2024 51.39 52.19 51.11 52.04 52.04 543,200
Oct 7, 2024 51.56 51.80 51.09 51.48 51.48 417,900
Oct 4, 2024 51.66 51.99 51.44 51.68 51.68 311,700
Oct 3, 2024 51.08 51.49 50.69 51.08 51.08 277,900
Oct 2, 2024 51.58 52.39 51.54 51.76 51.76 409,600
Oct 1, 2024 53.54 53.59 51.08 51.66 51.66 546,300
Sep 30, 2024 54.42 54.94 53.63 53.82 53.82 475,300
Sep 27, 2024 55.14 55.40 54.35 54.70 54.70 805,400
Sep 26, 2024 53.64 54.72 53.51 54.67 54.67 501,400
Sep 25, 2024 53.93 54.16 52.97 53.01 53.01 533,500
Sep 24, 2024 54.20 54.63 53.93 54.04 54.04 529,600
Sep 23, 2024 54.56 54.64 54.05 54.07 54.07 399,100
Sep 20, 2024 54.30 54.43 53.72 54.36 54.36 722,100
Sep 19, 2024 54.92 55.04 54.04 54.65 54.65 519,000
Sep 18, 2024 53.58 54.68 53.43 54.05 54.05 528,600
Sep 17, 2024 53.22 53.93 53.17 53.47 53.47 382,200
Sep 16, 2024 52.41 52.95 52.11 52.89 52.89 428,300
Sep 13, 2024 51.63 52.76 51.63 52.24 52.24 370,400
Sep 12, 2024 50.69 51.67 50.46 51.30 51.30 312,900
Sep 11, 2024 49.06 50.54 48.99 50.47 50.47 602,800
Sep 10, 2024 50.39 50.39 49.22 49.23 49.23 462,200
Sep 9, 2024 50.38 50.90 50.04 50.22 50.22 532,300
Sep 6, 2024 51.34 51.75 50.04 50.30 50.30 441,600
Sep 5, 2024 51.73 52.62 51.50 51.63 51.63 444,600
Sep 4, 2024 51.08 52.36 51.03 51.75 51.75 359,500
Sep 3, 2024 52.15 52.73 51.09 51.34 51.34 449,200
Aug 30, 2024 52.47 52.83 51.81 52.78 52.78 483,500
Aug 29, 2024 51.63 52.78 51.47 52.20 52.20 358,300
Aug 28, 2024 51.84 51.93 50.95 51.29 51.29 365,900
Aug 27, 2024 52.00 52.15 51.72 52.03 52.03 280,700
Aug 26, 2024 52.45 52.45 51.92 52.01 52.01 421,400
Aug 23, 2024 51.55 52.25 51.26 51.96 51.96 443,800
Aug 22, 2024 51.51 51.73 50.92 51.29 51.29 901,800
Aug 21, 2024 51.33 51.39 50.83 51.34 51.34 528,100
Aug 20, 2024 51.70 52.05 51.10 51.19 51.19 337,000
Aug 19, 2024 51.19 52.06 51.19 51.85 51.85 552,800
Aug 16, 2024 50.69 51.56 50.69 50.98 50.98 398,800
Aug 15, 2024 51.24 51.93 50.93 51.10 51.10 339,600
Aug 14, 2024 50.77 51.37 49.91 50.54 50.54 333,300
Aug 13, 2024 50.13 51.12 49.77 50.71 50.71 489,500
Aug 12, 2024 49.58 49.87 48.28 49.64 49.64 458,200
Aug 9, 2024 49.49 49.69 48.31 49.59 49.59 583,500
Aug 8, 2024 48.80 50.18 47.25 49.65 49.65 758,900
Aug 7, 2024 47.31 50.43 46.84 48.57 48.57 1,045,700
Aug 6, 2024 45.31 45.89 44.96 45.60 45.60 672,200
Aug 5, 2024 44.31 45.84 43.51 45.12 45.12 994,200
Aug 2, 2024 48.16 48.76 46.78 46.98 46.98 827,300
Aug 1, 2024 52.81 53.11 48.54 49.45 49.45 928,100
Jul 31, 2024 52.37 54.17 51.52 52.81 52.81 686,300
Jul 30, 2024 52.00 52.78 51.81 52.13 52.13 271,900
Jul 29, 2024 51.60 52.25 51.36 51.76 51.76 354,700
Jul 26, 2024 51.12 51.62 50.71 51.44 51.44 290,100
Jul 25, 2024 50.82 51.80 50.36 50.64 50.64 350,400
Jul 24, 2024 52.00 52.38 50.79 50.95 50.95 345,100
Jul 23, 2024 52.54 53.30 52.41 52.47 52.47 454,700
Jul 22, 2024 51.86 52.88 51.04 52.71 52.71 626,300
Jul 19, 2024 50.40 51.81 50.17 51.66 51.66 640,600
Jul 18, 2024 50.34 51.40 50.26 50.52 50.52 776,300
Jul 17, 2024 49.84 50.95 49.80 50.36 50.36 538,600
Jul 16, 2024 49.50 50.50 49.40 50.28 50.28 558,300
Jul 15, 2024 48.56 49.21 48.24 49.11 49.11 556,000
Jul 12, 2024 49.01 49.30 48.50 48.67 48.67 424,100
Jul 11, 2024 48.36 49.04 48.16 48.85 48.85 433,700
Jul 10, 2024 48.37 48.55 46.88 47.54 47.54 569,200
Jul 9, 2024 47.07 49.09 46.77 48.24 48.24 718,300
Jul 8, 2024 46.74 46.76 46.11 46.67 46.67 754,000
Jul 5, 2024 46.34 46.74 45.76 46.41 46.41 997,900
Jul 3, 2024 45.83 46.69 45.83 46.44 46.44 611,700
Jul 2, 2024 46.05 46.48 45.60 45.83 45.83 579,500
Jul 1, 2024 46.90 47.30 45.81 45.91 45.91 586,300
Jun 28, 2024 47.02 47.24 46.46 46.85 46.85 1,232,500
Jun 27, 2024 46.53 47.04 46.36 46.75 46.75 601,100
Jun 26, 2024 46.09 46.87 46.09 46.36 46.36 674,500
Jun 25, 2024 46.84 46.84 46.05 46.59 46.59 714,800
Jun 24, 2024 47.28 47.71 46.70 46.87 46.87 503,100
Jun 21, 2024 46.43 47.26 46.21 47.19 47.19 1,251,700
Jun 20, 2024 45.76 46.79 45.76 46.58 46.58 605,200
Jun 18, 2024 47.11 47.38 45.73 46.03 46.03 1,025,100
Jun 17, 2024 47.74 47.90 46.68 47.15 47.15 613,200
Jun 14, 2024 48.31 48.82 47.56 47.80 47.80 337,400
Jun 13, 2024 49.76 49.98 48.57 48.59 48.59 331,800
Jun 12, 2024 50.13 51.11 49.30 49.77 49.77 444,000
Jun 11, 2024 48.98 49.35 48.50 48.72 48.72 387,800
Jun 10, 2024 49.47 49.60 48.75 49.47 49.47 573,400
Jun 7, 2024 49.44 50.14 49.41 49.93 49.93 331,800
Jun 6, 2024 49.35 50.59 49.21 50.07 50.07 393,200
Jun 5, 2024 48.83 49.87 48.10 49.74 49.74 501,800
Jun 4, 2024 49.70 50.10 48.42 48.49 48.49 522,600
Jun 3, 2024 50.34 50.87 49.41 49.75 49.75 473,500
May 31, 2024 48.97 49.91 48.85 49.79 49.79 650,200
May 30, 2024 48.70 48.92 48.32 48.88 48.88 424,400
May 29, 2024 48.91 48.95 48.22 48.40 48.40 485,300
May 28, 2024 49.78 50.62 49.63 49.74 49.74 462,100
May 24, 2024 49.50 50.15 49.10 49.80 49.80 445,000
May 23, 2024 50.36 50.85 49.09 49.46 49.46 559,000
May 22, 2024 50.83 51.21 50.33 50.39 50.39 768,400
May 21, 2024 53.41 53.56 51.01 51.07 51.07 902,400
May 20, 2024 55.01 55.49 52.78 53.39 53.39 1,109,300
May 17, 2024 56.92 57.16 54.76 55.17 55.17 1,014,800
May 16, 2024 57.46 57.60 56.52 57.02 57.02 523,500
May 15, 2024 58.27 58.29 56.74 57.45 57.45 642,500
May 14, 2024 56.78 58.21 56.55 57.66 57.66 902,100
May 13, 2024 55.57 56.47 55.37 56.31 56.31 615,100
May 10, 2024 55.32 55.32 54.86 55.07 55.07 829,800
May 9, 2024 55.54 56.42 55.15 55.32 55.32 1,038,900
May 8, 2024 55.85 56.88 54.60 55.07 55.07 1,770,700
May 7, 2024 55.99 56.85 55.56 56.35 56.35 1,646,400
May 6, 2024 55.31 55.88 54.83 55.75 55.75 2,060,500
May 3, 2024 53.91 55.65 53.34 55.07 55.07 14,590,700
May 2, 2024 52.16 54.07 50.68 53.66 53.66 4,934,100
May 1, 2024 47.65 48.61 47.53 47.85 47.85 597,600
Apr 30, 2024 48.50 48.80 47.54 47.56 47.56 546,400
Apr 29, 2024 48.58 49.16 48.50 48.91 48.91 503,400
Apr 26, 2024 48.63 49.13 48.44 48.62 48.62 555,700
Apr 25, 2024 47.62 48.72 47.36 48.10 48.10 563,000
Apr 24, 2024 49.34 49.34 48.52 49.17 49.17 518,300
Apr 23, 2024 48.53 49.34 48.13 49.17 49.17 449,600
Apr 22, 2024 48.43 48.73 47.90 48.48 48.48 423,200
Apr 19, 2024 47.44 48.14 47.44 48.00 48.00 386,900
Apr 18, 2024 47.31 48.22 47.15 47.59 47.59 348,500
Apr 17, 2024 47.68 47.68 46.95 47.06 47.06 382,400
Apr 16, 2024 47.70 47.89 47.24 47.37 47.37 375,200
Apr 15, 2024 48.50 49.26 47.67 47.90 47.90 576,200
Apr 12, 2024 49.24 49.24 47.92 48.19 48.19 740,200
Apr 11, 2024 50.22 50.42 49.50 49.57 49.57 596,300
Apr 10, 2024 51.18 51.19 49.90 50.03 50.03 511,100
Apr 9, 2024 51.94 54.03 51.83 52.14 52.14 845,700
Apr 8, 2024 52.08 52.67 51.42 51.48 51.48 466,500
Apr 5, 2024 51.70 52.21 50.92 52.12 52.12 527,900
Apr 4, 2024 52.76 53.89 51.14 51.83 51.83 712,300
Apr 3, 2024 52.95 52.95 52.15 52.61 52.61 875,200
Apr 2, 2024 52.90 53.18 52.21 52.65 52.65 542,700
Apr 1, 2024 53.59 53.76 53.05 53.43 53.43 344,100
Mar 28, 2024 52.73 53.62 52.52 53.34 53.34 468,400
Mar 27, 2024 52.76 53.33 52.50 52.83 52.83 601,700
Mar 26, 2024 52.15 53.44 52.15 52.53 52.53 581,800
Mar 25, 2024 51.74 52.20 51.59 51.90 51.90 313,000
Mar 22, 2024 53.00 53.13 51.67 51.94 51.94 479,300
Mar 21, 2024 53.60 53.60 52.52 52.68 52.68 490,000
Mar 20, 2024 51.46 53.21 51.38 53.13 53.13 503,600
Mar 19, 2024 51.17 51.88 50.94 51.59 51.59 406,100
Mar 18, 2024 51.35 52.32 51.31 51.64 51.64 481,300
Mar 15, 2024 51.11 51.38 50.67 51.21 51.21 635,500
Mar 14, 2024 51.70 51.75 50.72 51.13 51.13 553,000
Mar 13, 2024 52.00 52.58 51.62 51.71 51.71 468,100
Mar 12, 2024 51.86 52.57 51.52 52.33 52.33 477,100
Mar 11, 2024 51.38 52.20 51.38 51.90 51.90 549,200
Mar 8, 2024 52.00 53.18 51.71 51.72 51.72 419,600
Mar 7, 2024 51.48 52.46 51.05 51.90 51.90 390,200
Mar 6, 2024 52.41 52.58 50.83 51.44 51.44 440,500
Mar 5, 2024 52.42 53.08 51.76 52.06 52.06 627,000
Mar 4, 2024 56.53 56.76 52.79 52.80 52.80 998,900
Mar 1, 2024 56.73 57.28 56.05 56.97 56.97 517,300
Feb 29, 2024 56.21 56.94 56.20 56.80 56.80 439,800
Feb 28, 2024 55.94 56.47 55.86 55.95 55.95 332,900
Feb 27, 2024 55.97 56.55 55.77 56.50 56.50 395,900
Feb 26, 2024 56.51 56.73 55.70 55.72 55.72 371,700
Feb 23, 2024 57.45 57.75 56.25 56.69 56.69 447,600
Feb 22, 2024 57.78 58.15 57.14 57.67 57.67 600,900
Feb 21, 2024 56.56 57.33 56.25 57.25 57.25 583,800
Feb 20, 2024 57.50 58.22 56.70 57.18 57.18 1,119,700
Feb 16, 2024 55.65 57.06 55.14 56.99 56.99 808,700
Feb 15, 2024 54.44 56.12 53.68 55.77 55.77 989,700
Feb 14, 2024 54.00 54.74 52.22 54.04 54.04 1,319,900
Feb 13, 2024 51.50 51.93 50.92 51.18 51.18 747,300
Feb 12, 2024 52.71 53.78 52.50 52.98 52.98 663,100
Feb 9, 2024 52.60 53.09 52.08 52.94 52.94 399,700
Feb 8, 2024 51.11 52.76 51.10 52.60 52.60 422,800
Feb 7, 2024 52.00 52.26 51.18 51.25 51.25 500,500
Feb 6, 2024 51.32 52.70 51.32 52.17 52.17 374,400
Feb 5, 2024 51.05 51.45 50.66 51.20 51.20 369,600
Feb 2, 2024 51.43 51.95 50.89 51.29 51.29 437,400
Feb 1, 2024 50.44 51.50 50.33 51.50 51.50 366,500
Jan 31, 2024 50.74 51.82 50.03 50.21 50.21 365,900
Jan 30, 2024 51.59 51.63 51.03 51.18 51.18 364,100
Jan 29, 2024 51.25 52.23 51.19 51.98 51.98 306,500
Jan 26, 2024 50.59 51.56 50.59 51.06 51.06 354,300
Jan 25, 2024 50.90 51.06 50.33 50.57 50.57 459,000
Jan 24, 2024 52.50 52.50 50.29 50.37 50.37 472,700
Jan 23, 2024 52.09 52.50 51.25 51.75 51.75 324,700
Jan 22, 2024 51.02 52.36 50.54 51.46 51.46 542,200
Jan 19, 2024 50.58 50.88 49.87 50.49 50.49 495,000
Jan 18, 2024 49.00 50.21 48.65 50.13 50.13 711,100
Jan 17, 2024 48.89 49.40 48.29 48.61 48.61 548,200
Jan 16, 2024 49.59 49.98 48.64 49.76 49.76 723,500
Jan 12, 2024 52.46 52.60 49.89 49.91 49.91 816,500
Jan 11, 2024 51.78 52.25 51.51 51.89 51.89 514,100
Jan 10, 2024 52.31 52.62 51.93 52.02 52.02 388,500
Jan 9, 2024 53.57 53.57 52.25 52.32 52.32 665,300
Jan 8, 2024 52.00 53.81 51.64 53.67 53.67 525,200
Jan 5, 2024 51.64 53.07 51.64 52.00 52.00 595,800
Jan 4, 2024 51.89 52.18 51.33 52.04 52.04 917,300
Jan 3, 2024 51.52 52.41 50.19 52.02 52.02 725,900
Jan 2, 2024 51.91 52.74 51.44 52.38 52.38 643,800
Dec 29, 2023 53.31 53.48 52.22 52.38 52.38 363,700
Dec 28, 2023 52.09 53.37 52.09 53.26 53.26 469,700
Dec 27, 2023 52.66 52.94 52.20 52.35 52.35 318,400
Dec 26, 2023 53.24 53.48 52.50 52.65 52.65 312,900
Dec 22, 2023 53.03 53.56 52.85 53.09 53.09 408,800
Dec 21, 2023 52.15 53.44 51.89 52.96 52.96 720,700
Dec 20, 2023 51.95 52.67 51.32 51.53 51.53 621,900
Dec 19, 2023 51.57 52.24 51.57 51.91 51.91 528,000
Dec 18, 2023 51.71 51.81 51.03 51.36 51.36 504,100
Dec 15, 2023 52.43 52.75 51.30 51.56 51.56 635,900
Dec 14, 2023 51.23 52.64 50.99 52.43 52.43 698,000
Dec 13, 2023 48.83 50.39 48.47 50.35 50.35 675,400
Dec 12, 2023 48.80 49.28 47.95 48.76 48.76 590,900
Dec 11, 2023 48.86 49.50 48.57 48.99 48.99 713,400
Dec 8, 2023 48.00 49.34 47.58 49.07 49.07 652,000
Dec 7, 2023 47.42 48.30 47.07 47.99 47.99 524,900
Dec 6, 2023 48.48 48.79 47.33 47.36 47.36 436,000
Dec 5, 2023 48.19 48.54 47.64 47.89 47.89 437,600
Dec 4, 2023 48.55 48.99 47.94 48.62 48.62 747,900
Dec 1, 2023 47.75 48.99 47.30 48.92 48.92 705,100
Nov 30, 2023 47.63 48.06 47.45 47.83 47.83 645,300

Related Tickers

ANGI Angi Inc.
1.8600
-2.11%
 
MTCH Match Group, Inc.
32.74
+0.71%
 
BZ Kanzhun Limited
13.50
+7.31%
 
ATHM Autohome Inc.
27.51
+1.78%
 
YELP Yelp Inc.
38.22
+0.37%
 
LTRPA Liberty TripAdvisor Holdings, Inc.
0.5000
+8.70%
 
PGRU PropertyGuru Group Limited
6.64
-0.15%
 
MOMO Hello Group Inc.
6.73
+1.36%
 
OPRA Opera Limited
20.01
+2.14%
 
TME Tencent Music Entertainment Group
11.41
-0.87%