IAC - IAC Inc.
45.2
0.840 1.858%
Share volume: 1,144,830
Last Updated: 04-20-2026
Computer Software/Services – Computer Programming And Data Processing:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$44.36
0.84
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $44.31 | $44.31 | $45.23 | $45.23 | $44.00 | $44.00 | $45.20 | $45.20 | 1,144,830 | $1,144,830.00 |
| 04-17-2026 | $43.80 | $43.80 | $44.48 | $44.48 | $43.31 | $43.31 | $44.36 | $44.36 | 1,332,247 | $1,332,247.00 |
| 04-16-2026 | $43.47 | $43.47 | $43.80 | $43.80 | $43.14 | $43.14 | $43.49 | $43.49 | 1,124,158 | $1,124,158.00 |
| 04-15-2026 | $41.83 | $41.83 | $43.42 | $43.42 | $41.83 | $41.83 | $43.24 | $43.24 | 1,571,114 | $1,571,114.00 |
| 04-14-2026 | $40.85 | $40.85 | $41.98 | $41.98 | $40.75 | $40.75 | $41.85 | $41.85 | 776,598 | $776,598.00 |
| 04-13-2026 | $40.71 | $40.71 | $40.98 | $40.98 | $40.24 | $40.24 | $40.86 | $40.86 | 675,133 | $675,133.00 |
| 04-10-2026 | $41.11 | $41.11 | $41.22 | $41.22 | $40.65 | $40.65 | $40.85 | $40.85 | 636,958 | $636,958.00 |
| 04-09-2026 | $40.44 | $40.44 | $41.00 | $41.00 | $39.87 | $39.87 | $40.87 | $40.87 | 948,654 | $948,654.00 |
| 04-08-2026 | $41.20 | $41.20 | $41.46 | $41.46 | $40.42 | $40.42 | $40.44 | $40.44 | 910,387 | $910,387.00 |
| 04-07-2026 | $39.99 | $39.99 | $40.80 | $40.80 | $39.99 | $39.99 | $40.26 | $40.26 | 600,708 | $600,708.00 |