IAC Inc. (IAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

47.06

-0.31

(-0.65%)

At close: 04:00PM EDT

47.57

+0.51

(+1.08%)

After hours:

07:11PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	47.68	47.68	46.95	47.06	47.06	382,400
16 Apr 2024	47.70	47.89	47.24	47.37	47.37	375,200
15 Apr 2024	48.50	49.26	47.67	47.90	47.90	576,200
12 Apr 2024	49.24	49.24	47.92	48.19	48.19	740,200
11 Apr 2024	50.22	50.42	49.50	49.57	49.57	596,300
10 Apr 2024	51.18	51.19	49.90	50.03	50.03	511,100
09 Apr 2024	51.94	54.03	51.83	52.14	52.14	845,700
08 Apr 2024	52.08	52.67	51.42	51.48	51.48	466,500
05 Apr 2024	51.70	52.21	50.92	52.12	52.12	527,900
04 Apr 2024	52.76	53.89	51.14	51.83	51.83	712,300
03 Apr 2024	52.95	52.95	52.15	52.61	52.61	875,200
02 Apr 2024	52.90	53.18	52.21	52.65	52.65	542,700
01 Apr 2024	53.59	53.76	53.05	53.43	53.43	344,100
28 Mar 2024	52.73	53.62	52.52	53.34	53.34	468,400
27 Mar 2024	52.76	53.33	52.50	52.83	52.83	601,700
26 Mar 2024	52.15	53.44	52.15	52.53	52.53	581,800
25 Mar 2024	51.74	52.20	51.59	51.90	51.90	313,000
22 Mar 2024	53.00	53.13	51.67	51.94	51.94	479,300
21 Mar 2024	53.60	53.60	52.52	52.68	52.68	490,000
20 Mar 2024	51.46	53.21	51.38	53.13	53.13	503,600
19 Mar 2024	51.17	51.88	50.94	51.59	51.59	406,100
18 Mar 2024	51.35	52.32	51.31	51.64	51.64	481,300
15 Mar 2024	51.11	51.38	50.67	51.21	51.21	635,500
14 Mar 2024	51.70	51.75	50.72	51.13	51.13	553,000
13 Mar 2024	52.00	52.58	51.62	51.71	51.71	468,100
12 Mar 2024	51.86	52.57	51.52	52.33	52.33	477,100
11 Mar 2024	51.38	52.20	51.38	51.90	51.90	549,200
08 Mar 2024	52.00	53.18	51.71	51.72	51.72	419,600
07 Mar 2024	51.48	52.46	51.05	51.90	51.90	390,200
06 Mar 2024	52.41	52.58	50.83	51.44	51.44	440,500
05 Mar 2024	52.42	53.08	51.76	52.06	52.06	627,000
04 Mar 2024	56.53	56.76	52.79	52.80	52.80	998,900
01 Mar 2024	56.73	57.28	56.05	56.97	56.97	517,300
29 Feb 2024	56.21	56.94	56.20	56.80	56.80	439,800
28 Feb 2024	55.94	56.47	55.86	55.95	55.95	332,900
27 Feb 2024	55.97	56.55	55.77	56.50	56.50	395,900
26 Feb 2024	56.51	56.73	55.70	55.72	55.72	371,700
23 Feb 2024	57.45	57.75	56.25	56.69	56.69	447,600
22 Feb 2024	57.78	58.15	57.14	57.67	57.67	600,900
21 Feb 2024	56.56	57.33	56.25	57.25	57.25	583,800
20 Feb 2024	57.50	58.22	56.70	57.18	57.18	1,119,700
16 Feb 2024	55.65	57.06	55.14	56.99	56.99	808,700
15 Feb 2024	54.44	56.12	53.68	55.77	55.77	989,700
14 Feb 2024	54.00	54.74	52.22	54.04	54.04	1,319,900
13 Feb 2024	51.50	51.93	50.92	51.18	51.18	747,300
12 Feb 2024	52.71	53.78	52.50	52.98	52.98	663,100
09 Feb 2024	52.60	53.09	52.08	52.94	52.94	399,700
08 Feb 2024	51.11	52.76	51.10	52.60	52.60	422,800
07 Feb 2024	52.00	52.26	51.18	51.25	51.25	500,500
06 Feb 2024	51.32	52.70	51.32	52.17	52.17	374,400
05 Feb 2024	51.05	51.45	50.66	51.20	51.20	369,600
02 Feb 2024	51.43	51.95	50.89	51.29	51.29	437,400
01 Feb 2024	50.44	51.50	50.33	51.50	51.50	366,500
31 Jan 2024	50.74	51.82	50.03	50.21	50.21	365,900
30 Jan 2024	51.59	51.63	51.03	51.18	51.18	364,100
29 Jan 2024	51.25	52.23	51.19	51.98	51.98	306,500
26 Jan 2024	50.59	51.56	50.59	51.06	51.06	354,300
25 Jan 2024	50.90	51.06	50.33	50.57	50.57	459,000
24 Jan 2024	52.50	52.50	50.29	50.37	50.37	472,700
23 Jan 2024	52.09	52.50	51.25	51.75	51.75	324,700
22 Jan 2024	51.02	52.36	50.54	51.46	51.46	542,200
19 Jan 2024	50.58	50.88	49.87	50.49	50.49	495,000
18 Jan 2024	49.00	50.21	48.65	50.13	50.13	711,100
17 Jan 2024	48.89	49.40	48.29	48.61	48.61	548,200
16 Jan 2024	49.59	49.98	48.64	49.76	49.76	723,500
12 Jan 2024	52.46	52.60	49.89	49.91	49.91	816,500
11 Jan 2024	51.78	52.25	51.51	51.89	51.89	514,100
10 Jan 2024	52.31	52.62	51.93	52.02	52.02	388,500
09 Jan 2024	53.57	53.57	52.25	52.32	52.32	665,300
08 Jan 2024	52.00	53.81	51.64	53.67	53.67	525,200
05 Jan 2024	51.64	53.07	51.64	52.00	52.00	595,800
04 Jan 2024	51.89	52.18	51.33	52.04	52.04	917,300
03 Jan 2024	51.52	52.41	50.19	52.02	52.02	725,900
02 Jan 2024	51.91	52.74	51.44	52.38	52.38	643,800
29 Dec 2023	53.31	53.48	52.22	52.38	52.38	363,700
28 Dec 2023	52.09	53.37	52.09	53.26	53.26	469,700
27 Dec 2023	52.66	52.94	52.20	52.35	52.35	318,400
26 Dec 2023	53.24	53.48	52.50	52.65	52.65	312,900
22 Dec 2023	53.03	53.56	52.85	53.09	53.09	408,800
21 Dec 2023	52.15	53.44	51.89	52.96	52.96	720,700
20 Dec 2023	51.95	52.67	51.32	51.53	51.53	621,900
19 Dec 2023	51.57	52.24	51.57	51.91	51.91	528,000
18 Dec 2023	51.71	51.81	51.03	51.36	51.36	504,100
15 Dec 2023	52.43	52.75	51.30	51.56	51.56	635,900
14 Dec 2023	51.23	52.64	50.99	52.43	52.43	698,000
13 Dec 2023	48.83	50.39	48.47	50.35	50.35	675,400
12 Dec 2023	48.80	49.28	47.95	48.76	48.76	590,900
11 Dec 2023	48.86	49.50	48.57	48.99	48.99	713,400
08 Dec 2023	48.00	49.34	47.58	49.07	49.07	652,000
07 Dec 2023	47.42	48.30	47.07	47.99	47.99	524,900
06 Dec 2023	48.48	48.79	47.33	47.36	47.36	436,000
05 Dec 2023	48.19	48.54	47.64	47.89	47.89	437,600
04 Dec 2023	48.55	48.99	47.94	48.62	48.62	747,900
01 Dec 2023	47.75	48.99	47.30	48.92	48.92	705,100
30 Nov 2023	47.63	48.06	47.45	47.83	47.83	645,300
29 Nov 2023	48.57	48.98	47.30	47.52	47.52	771,400
28 Nov 2023	47.75	48.17	47.12	48.16	48.16	472,600
27 Nov 2023	47.97	48.74	47.90	47.97	47.97	573,100
24 Nov 2023	48.26	48.74	48.21	48.47	48.47	279,000
22 Nov 2023	48.47	48.99	47.97	48.44	48.44	356,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,802.77-72.58(-0.61%)

NZD/USD0.5924+0.0005(+0.08%)

NZD/EUR0.5546+0.0004(+0.07%)

ALL ORDS7,906.70+45.70(+0.58%)

ASX 2007,650.10+44.50(+0.59%)

OIL82.85+0.16(+0.19%)

IAC Inc. (IAC)

NZX 50
11,802.77
-72.58(-0.61%)

NZD/USD
0.5924
+0.0005(+0.08%)

NZD/EUR
0.5546
+0.0004(+0.07%)

ALL ORDS
7,906.70
+45.70(+0.58%)

ASX 200
7,650.10
+44.50(+0.59%)

OIL
82.85
+0.16(+0.19%)