Get the Stockscreener App
32.70
3.74%
1.18
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 November 21, 2025, is $32.70.
- 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 10.62% to $32.70 now.
- The 52-week high stock price for IAC is $50.49, representing a 54.40% increase from the current share price, occurred on March 25, 2025.
- The 52-week low stock price for IAC is $29.56, indicating a -9.60% decrease from the current share price, occurred on November 04, 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $33.22 | $31.42 | $1.80 | 1,316,621.0 | +3.74% |
| Nov 20, 2025 | $32.97 | $31.46 | $1.51 | 1,199,556.0 | -1.47% |
| Nov 19, 2025 | $32.74 | $31.89 | $0.855 | 818,504.0 | -2.20% |
| Nov 18, 2025 | $32.96 | $32.00 | $0.96 | 769,322.0 | +0.18% |
| Nov 17, 2025 | $33.29 | $32.48 | $0.81 | 1,723,647.0 | -1.72% |
| Nov 14, 2025 | $33.62 | $32.95 | $0.675 | 1,237,483.0 | -1.92% |
| Nov 13, 2025 | $34.34 | $33.77 | $0.575 | 984,949.0 | -0.79% |
| Nov 12, 2025 | $34.50 | $33.71 | $0.79 | 1,257,218.0 | +0.98% |
| Nov 11, 2025 | $34.50 | $33.76 | $0.74 | 1,029,341.0 | -0.59% |
| Nov 10, 2025 | $34.20 | $33.25 | $0.95 | 1,004,958.0 | +2.35% |
| Nov 07, 2025 | $33.63 | $32.69 | $0.945 | 1,350,742.0 | +0.27% |
| Nov 06, 2025 | $34.43 | $33.02 | $1.41 | 2,037,944.0 | +0.39% |
| Nov 05, 2025 | $33.25 | $31.77 | $1.48 | 1,808,152.0 | +3.16% |
| Nov 04, 2025 | $32.47 | $29.56 | $2.91 | 4,711,925.0 | -1.72% |
| Nov 03, 2025 | $32.61 | $31.73 | $0.88 | 1,587,192.0 | +1.06% |
| Oct 31, 2025 | $32.39 | $31.73 | $0.6599 | 1,617,978.0 | +1.26% |
| Oct 30, 2025 | $32.10 | $31.30 | $0.80 | 1,434,543.0 | +0.25% |
| Oct 29, 2025 | $32.77 | $31.57 | $1.20 | 1,411,403.0 | -3.41% |
| Oct 28, 2025 | $33.57 | $32.83 | $0.74 | 897,714.0 | -2.35% |
| Oct 27, 2025 | $34.33 | $33.64 | $0.69 | 1,151,608.0 | -0.85% |
| Oct 24, 2025 | $34.16 | $33.81 | $0.35 | 713,907.0 | +0.30% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $34.50 | $29.56 | $4.94 | 24,154,175.0 | +1.49% |
| 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% |
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%
2.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):