Get the Stockscreener App
36.43
3.03%
1.07
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 August 22, 2025, is $36.43.
- 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 13.68% to $36.43 now.
- The 52-week high stock price for IAC is $55.40, representing a 52.07% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for IAC is $32.05, indicating a -12.04% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $36.86 | $35.63 | $1.23 | 2,253,940.0 | +3.03% |
| Aug 21, 2025 | $35.42 | $34.70 | $0.72 | 705,157.0 | +0.17% |
| Aug 20, 2025 | $35.49 | $34.92 | $0.5654 | 869,869.0 | -0.81% |
| Aug 19, 2025 | $35.72 | $35.40 | $0.32 | 1,140,952.0 | +0.99% |
| Aug 18, 2025 | $35.60 | $35.06 | $0.54 | 1,432,451.0 | -0.62% |
| Aug 15, 2025 | $35.98 | $35.13 | $0.855 | 1,288,618.0 | +0.91% |
| Aug 14, 2025 | $35.50 | $35.03 | $0.465 | 1,017,646.0 | -1.35% |
| Aug 13, 2025 | $35.72 | $34.03 | $1.69 | 1,084,595.0 | +4.92% |
| Aug 12, 2025 | $34.66 | $33.79 | $0.87 | 1,206,320.0 | -0.35% |
| Aug 11, 2025 | $34.60 | $33.73 | $0.87 | 1,529,677.0 | -0.29% |
| Aug 08, 2025 | $34.90 | $34.02 | $0.875 | 1,591,316.0 | -2.33% |
| Aug 07, 2025 | $35.84 | $34.59 | $1.25 | 2,714,809.0 | +0.75% |
| Aug 06, 2025 | $34.82 | $33.25 | $1.57 | 2,489,757.0 | +1.00% |
| Aug 05, 2025 | $37.01 | $32.08 | $4.94 | 7,220,037.0 | -13.01% |
| Aug 04, 2025 | $39.56 | $38.77 | $0.785 | 1,569,460.0 | +1.78% |
| Aug 01, 2025 | $38.99 | $38.02 | $0.97 | 1,061,988.0 | -1.20% |
| Jul 31, 2025 | $39.88 | $38.38 | $1.50 | 1,139,117.0 | +0.00% |
| Jul 30, 2025 | $39.76 | $38.97 | $0.79 | 701,161.0 | -0.38% |
| Jul 29, 2025 | $40.55 | $39.31 | $1.24 | 752,080.0 | -2.21% |
| Jul 28, 2025 | $40.98 | $40.29 | $0.685 | 692,987.0 | -0.76% |
| Jul 25, 2025 | $40.81 | $40.10 | $0.715 | 1,023,677.0 | +0.22% |
| Jul 24, 2025 | $41.26 | $40.51 | $0.75 | 1,113,334.0 | -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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $39.56 | $32.08 | $7.48 | 31,430,532.0 | -7.30% |
| 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% |
7.42%
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):