IAC - IAC Inc.
37.65
0.290 0.770%
Share volume: 1,492,810
Last Updated: 03-03-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$37.36
0.29
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $37.15 | $37.15 | $38.11 | $38.11 | $36.61 | $36.61 | $37.65 | $37.65 | 1,492,810 | $1,492,810.00 |
| 03-02-2026 | $37.45 | $37.45 | $37.77 | $37.77 | $36.62 | $36.62 | $37.36 | $37.36 | 1,115,663 | $1,115,663.00 |
| 02-27-2026 | $37.55 | $37.55 | $38.34 | $38.34 | $37.44 | $37.44 | $38.32 | $38.32 | 1,001,570 | $1,001,570.00 |
| 02-26-2026 | $36.69 | $36.69 | $38.15 | $38.15 | $36.69 | $36.69 | $37.93 | $37.93 | 1,352,476 | $1,352,476.00 |
| 02-25-2026 | $36.00 | $36.00 | $37.14 | $37.14 | $35.78 | $35.78 | $37.11 | $37.11 | 960,434 | $960,434.00 |
| 02-24-2026 | $34.98 | $34.98 | $35.90 | $35.90 | $34.91 | $34.91 | $35.78 | $35.78 | 870,506 | $870,506.00 |
| 02-23-2026 | $37.16 | $37.16 | $37.57 | $37.57 | $34.96 | $34.96 | $35.20 | $35.20 | 1,464,408 | $1,464,408.00 |
| 02-20-2026 | $35.88 | $35.88 | $37.74 | $37.74 | $35.88 | $35.88 | $37.40 | $37.40 | 1,016,008 | $1,016,008.00 |
| 02-19-2026 | $35.97 | $35.97 | $36.58 | $36.58 | $35.72 | $35.72 | $36.53 | $36.53 | 985,307 | $985,307.00 |
| 02-18-2026 | $34.20 | $34.20 | $36.47 | $36.47 | $34.16 | $34.16 | $36.32 | $36.32 | 1,069,000 | $1,069,000.00 |