Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
IAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 42.28 | 0.53 | 1.27% | 41.36 | 42.9731 | 41.36 | 2,185,972 |
| Dec 19 2024 | 41.75 | -0.46 | -1.09% | 42.65 | 43.01 | 41.08 | 1,141,056 |
| Dec 18 2024 | 42.21 | -1.90 | -4.31% | 44.19 | 44.53 | 42.15 | 764,105 |
| Dec 17 2024 | 44.11 | -0.66 | -1.47% | 44.56 | 45.305 | 43.94 | 594,279 |
| Dec 16 2024 | 44.77 | 0.30 | 0.67% | 44.37 | 45.58 | 44.25 | 850,489 |
| Dec 13 2024 | 44.47 | -1.77 | -3.83% | 46.13 | 46.32 | 44.31 | 733,556 |
| Dec 12 2024 | 46.24 | -0.02 | -0.04% | 46.00 | 46.48 | 45.74 | 815,778 |
| Dec 11 2024 | 46.26 | -0.54 | -1.15% | 47.32 | 47.50 | 46.20 | 611,201 |
| Dec 10 2024 | 46.80 | -1.61 | -3.33% | 47.34 | 47.93 | 46.22 | 761,450 |
| Dec 09 2024 | 48.41 | 0.28 | 0.58% | 48.25 | 49.71 | 48.18 | 557,271 |
| Dec 06 2024 | 48.13 | 0.58 | 1.22% | 47.97 | 48.20 | 47.58 | 427,435 |
| Dec 05 2024 | 47.55 | -0.27 | -0.56% | 47.91 | 48.545 | 47.53 | 718,832 |
| Dec 04 2024 | 47.82 | -0.43 | -0.89% | 48.25 | 48.40 | 47.69 | 438,035 |
| Dec 03 2024 | 48.25 | -0.25 | -0.52% | 48.25 | 48.77 | 47.87 | 468,164 |
| Dec 02 2024 | 48.50 | 1.17 | 2.47% | 47.42 | 48.57 | 47.12 | 503,532 |
| Nov 29 2024 | 47.33 | 0.30 | 0.64% | 47.12 | 47.895 | 47.04 | 472,077 |
| Nov 27 2024 | 47.03 | -0.73 | -1.53% | 47.88 | 48.36 | 46.70 | 483,006 |
| Nov 26 2024 | 47.76 | -0.80 | -1.65% | 48.13 | 48.345 | 47.65 | 458,520 |
| Nov 25 2024 | 48.56 | 0.09 | 0.19% | 48.77 | 49.83 | 48.50 | 636,005 |
| Nov 22 2024 | 48.47 | 0.74 | 1.55% | 47.73 | 49.09 | 47.73 | 1,073,574 |
| Nov 21 2024 | 47.73 | 0.01 | 0.02% | 47.31 | 48.09 | 47.16 | 1,059,702 |
| Nov 20 2024 | 47.72 | 0.07 | 0.15% | 47.50 | 48.00 | 46.99 | 399,338 |
| Nov 19 2024 | 47.65 | 0.44 | 0.93% | 46.70 | 47.93 | 46.70 | 677,891 |
| Nov 18 2024 | 47.21 | 0.26 | 0.55% | 46.82 | 47.50 | 46.82 | 647,218 |
| Nov 15 2024 | 46.95 | -0.03 | -0.06% | 46.85 | 47.01 | 45.98 | 873,646 |
| Nov 14 2024 | 46.98 | -0.03 | -0.06% | 47.52 | 47.88 | 46.89 | 798,592 |
| Nov 13 2024 | 47.01 | -1.17 | -2.43% | 48.44 | 49.61 | 46.56 | 830,730 |
| Nov 12 2024 | 48.18 | -6.92 | -12.56% | 54.16 | 54.99 | 48.15 | 1,850,259 |
| Nov 11 2024 | 55.10 | 1.64 | 3.07% | 54.47 | 55.16 | 53.885 | 1,023,812 |
| Nov 08 2024 | 53.46 | -0.91 | -1.67% | 54.09 | 54.67 | 52.86 | 535,856 |
| Nov 07 2024 | 54.37 | 1.11 | 2.08% | 53.27 | 54.86 | 53.27 | 578,034 |
| Nov 06 2024 | 53.26 | 2.28 | 4.47% | 52.75 | 53.36 | 52.01 | 726,843 |
| Nov 05 2024 | 50.98 | 1.54 | 3.11% | 49.33 | 51.16 | 49.1677 | 717,054 |
| Nov 04 2024 | 49.44 | 0.47 | 0.96% | 48.75 | 49.46 | 48.61 | 399,866 |
| Nov 01 2024 | 48.97 | 1.02 | 2.13% | 47.96 | 49.01 | 47.96 | 545,595 |
| Oct 31 2024 | 47.95 | -3.05 | -5.98% | 50.93 | 50.93 | 47.85 | 1,014,530 |
| Oct 30 2024 | 51.00 | -0.36 | -0.70% | 51.70 | 52.89 | 50.97 | 750,405 |
| Oct 29 2024 | 51.36 | -0.10 | -0.19% | 51.38 | 51.81 | 51.195 | 680,418 |
| Oct 28 2024 | 51.46 | 0.31 | 0.61% | 51.59 | 52.16 | 51.38 | 831,710 |
| Oct 25 2024 | 51.15 | -0.59 | -1.13% | 52.28 | 52.29 | 51.05 | 551,780 |
| Oct 24 2024 | 51.735 | -0.28 | -0.53% | 52.23 | 52.30 | 51.57 | 815,992 |
| Oct 23 2024 | 52.01 | -0.79 | -1.50% | 52.71 | 52.82 | 51.795 | 307,665 |
| Oct 22 2024 | 52.80 | 0.09 | 0.17% | 52.39 | 52.85 | 52.30 | 231,425 |
| Oct 21 2024 | 52.71 | -1.14 | -2.12% | 53.44 | 53.85 | 52.44 | 409,521 |
| Oct 18 2024 | 53.85 | 0.54 | 1.01% | 53.21 | 53.89 | 53.125 | 401,396 |
| Oct 17 2024 | 53.31 | -0.26 | -0.49% | 53.57 | 53.57 | 52.25 | 294,862 |
| Oct 16 2024 | 53.57 | -0.05 | -0.09% | 53.98 | 54.20 | 53.295 | 278,652 |
| Oct 15 2024 | 53.62 | 0.71 | 1.34% | 53.18 | 54.23 | 52.95 | 419,831 |
| Oct 14 2024 | 52.91 | 0.10 | 0.19% | 52.81 | 53.04 | 52.4409 | 240,295 |
| Oct 11 2024 | 52.81 | 0.82 | 1.58% | 52.10 | 53.205 | 52.10 | 238,148 |
| Oct 10 2024 | 51.99 | -0.50 | -0.95% | 51.93 | 52.6396 | 51.80 | 255,667 |
| Oct 09 2024 | 52.49 | 0.45 | 0.86% | 51.84 | 52.90 | 51.702 | 328,388 |
| Oct 08 2024 | 52.04 | 0.56 | 1.09% | 51.39 | 52.19 | 51.11 | 543,159 |
| Oct 07 2024 | 51.48 | -0.20 | -0.39% | 51.56 | 51.80 | 51.0938 | 417,333 |
| Oct 04 2024 | 51.68 | 0.60 | 1.17% | 51.66 | 51.99 | 51.44 | 311,672 |
| Oct 03 2024 | 51.08 | -0.68 | -1.31% | 51.08 | 51.49 | 50.69 | 277,890 |
| Oct 02 2024 | 51.76 | 0.10 | 0.19% | 51.58 | 52.39 | 51.54 | 409,587 |
| Oct 01 2024 | 51.66 | -2.16 | -4.01% | 53.54 | 53.59 | 51.08 | 546,157 |
| Sep 30 2024 | 53.82 | -0.88 | -1.61% | 54.42 | 54.935 | 53.63 | 475,568 |
| Sep 27 2024 | 54.70 | 0.03 | 0.05% | 55.14 | 55.40 | 54.35 | 804,288 |
| Sep 26 2024 | 54.67 | 1.66 | 3.13% | 53.64 | 54.72 | 53.51 | 501,422 |
| Sep 25 2024 | 53.01 | -1.03 | -1.91% | 53.93 | 54.16 | 52.965 | 533,497 |
| Sep 24 2024 | 54.04 | -0.03 | -0.06% | 54.20 | 54.6299 | 53.93 | 529,635 |
| Sep 23 2024 | 54.07 | -0.29 | -0.53% | 54.56 | 54.64 | 54.05 | 399,116 |
