Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 55.07 | 1.41 | 2.63% | 53.91 | 55.65 | 53.34 | 14,590,709 |
| May 02 2024 | 53.66 | 5.81 | 12.14% | 52.16 | 54.07 | 50.68 | 4,933,758 |
| May 01 2024 | 47.85 | 0.29 | 0.61% | 47.84 | 48.61 | 47.53 | 588,808 |
| Apr 30 2024 | 47.56 | -1.35 | -2.76% | 48.50 | 48.8009 | 47.54 | 546,390 |
| Apr 29 2024 | 48.91 | 0.29 | 0.60% | 48.58 | 49.16 | 48.50 | 503,416 |
| Apr 26 2024 | 48.62 | 0.52 | 1.08% | 48.63 | 49.13 | 48.4417 | 555,740 |
| Apr 25 2024 | 48.10 | -1.08 | -2.20% | 47.77 | 48.72 | 47.36 | 563,032 |
| Apr 24 2024 | 49.18 | 0.01 | 0.02% | 49.34 | 49.38 | 48.52 | 518,274 |
| Apr 23 2024 | 49.17 | 0.69 | 1.42% | 48.53 | 49.34 | 48.13 | 449,600 |
| Apr 22 2024 | 48.48 | 0.48 | 1.00% | 48.43 | 48.73 | 47.90 | 423,222 |
| Apr 19 2024 | 48.00 | 0.41 | 0.86% | 47.44 | 48.14 | 47.44 | 386,922 |
| Apr 18 2024 | 47.59 | 0.53 | 1.13% | 47.31 | 48.22 | 47.15 | 348,521 |
| Apr 17 2024 | 47.06 | -0.31 | -0.65% | 47.68 | 47.68 | 46.95 | 382,430 |
| Apr 16 2024 | 47.37 | -0.53 | -1.11% | 47.70 | 47.89 | 47.245 | 375,163 |
| Apr 15 2024 | 47.90 | -0.29 | -0.60% | 48.50 | 49.26 | 47.675 | 576,177 |
| Apr 12 2024 | 48.19 | -1.38 | -2.78% | 49.24 | 49.24 | 47.92 | 740,458 |
| Apr 11 2024 | 49.57 | -0.46 | -0.92% | 50.22 | 50.42 | 49.50 | 596,302 |
| Apr 10 2024 | 50.03 | -2.11 | -4.05% | 51.18 | 51.195 | 49.90 | 511,127 |
| Apr 09 2024 | 52.14 | 0.66 | 1.28% | 51.94 | 54.025 | 51.83 | 845,708 |
| Apr 08 2024 | 51.48 | -0.64 | -1.23% | 52.08 | 52.675 | 51.42 | 466,550 |
| Apr 05 2024 | 52.12 | 0.29 | 0.56% | 51.70 | 52.21 | 50.92 | 527,858 |
| Apr 04 2024 | 51.83 | -0.78 | -1.48% | 52.76 | 53.89 | 51.14 | 712,323 |
| Apr 03 2024 | 52.61 | -0.04 | -0.08% | 52.95 | 52.95 | 52.15 | 875,218 |
| Apr 02 2024 | 52.65 | -0.78 | -1.46% | 52.90 | 53.18 | 52.21 | 542,709 |
| Apr 01 2024 | 53.43 | 0.09 | 0.17% | 53.59 | 53.76 | 53.05 | 344,138 |
| Mar 28 2024 | 53.34 | 0.51 | 0.97% | 52.73 | 53.62 | 52.52 | 468,394 |
| Mar 27 2024 | 52.83 | 0.30 | 0.57% | 52.76 | 53.33 | 52.50 | 601,727 |
| Mar 26 2024 | 52.53 | 0.63 | 1.21% | 52.15 | 53.44 | 52.15 | 581,837 |
| Mar 25 2024 | 51.90 | -0.04 | -0.08% | 51.94 | 52.20 | 51.59 | 312,952 |
| Mar 22 2024 | 51.94 | -0.74 | -1.40% | 53.00 | 53.125 | 51.67 | 479,266 |
| Mar 21 2024 | 52.68 | -0.45 | -0.85% | 53.60 | 53.60 | 52.52 | 486,682 |
| Mar 20 2024 | 53.13 | 1.54 | 2.99% | 51.46 | 53.21 | 51.38 | 503,640 |
| Mar 19 2024 | 51.59 | -0.05 | -0.10% | 51.17 | 51.88 | 50.94 | 406,109 |
| Mar 18 2024 | 51.64 | 0.43 | 0.84% | 51.35 | 52.3196 | 51.3075 | 481,284 |
| Mar 15 2024 | 51.21 | 0.08 | 0.16% | 51.11 | 51.38 | 50.67 | 635,459 |
| Mar 14 2024 | 51.13 | -0.58 | -1.12% | 51.70 | 51.75 | 50.72 | 553,007 |
| Mar 13 2024 | 51.71 | -0.62 | -1.18% | 52.00 | 52.58 | 51.62 | 468,136 |
| Mar 12 2024 | 52.33 | 0.43 | 0.83% | 51.86 | 52.57 | 51.52 | 477,101 |
| Mar 11 2024 | 51.90 | 0.18 | 0.35% | 51.38 | 52.20 | 51.38 | 549,195 |
| Mar 08 2024 | 51.72 | -0.18 | -0.35% | 52.00 | 53.18 | 51.71 | 419,575 |
| Mar 07 2024 | 51.90 | 0.46 | 0.89% | 51.48 | 52.455 | 51.05 | 390,227 |
| Mar 06 2024 | 51.44 | -0.62 | -1.19% | 52.41 | 52.58 | 50.83 | 440,456 |
| Mar 05 2024 | 52.06 | -0.74 | -1.40% | 52.42 | 53.08 | 51.76 | 627,034 |
| Mar 04 2024 | 52.80 | -4.17 | -7.32% | 56.53 | 56.755 | 52.79 | 998,539 |
| Mar 01 2024 | 56.97 | 0.17 | 0.30% | 56.73 | 57.28 | 56.05 | 517,333 |
| Feb 29 2024 | 56.80 | 0.85 | 1.52% | 56.21 | 56.94 | 56.20 | 439,779 |
| Feb 28 2024 | 55.95 | -0.55 | -0.97% | 55.94 | 56.47 | 55.86 | 332,902 |
| Feb 27 2024 | 56.50 | 0.78 | 1.40% | 55.97 | 56.55 | 55.77 | 395,896 |
| Feb 26 2024 | 55.72 | -0.97 | -1.71% | 56.51 | 56.73 | 55.70 | 371,685 |
| Feb 23 2024 | 56.69 | -0.98 | -1.70% | 57.45 | 57.75 | 56.25 | 447,605 |
| Feb 22 2024 | 57.67 | 0.42 | 0.73% | 57.78 | 58.15 | 57.14 | 600,906 |
| Feb 21 2024 | 57.25 | 0.07 | 0.12% | 56.56 | 57.33 | 56.25 | 583,797 |
| Feb 20 2024 | 57.18 | 0.19 | 0.33% | 57.50 | 58.22 | 56.7001 | 1,119,690 |
| Feb 16 2024 | 56.99 | 1.22 | 2.19% | 55.65 | 57.06 | 55.14 | 808,716 |
| Feb 15 2024 | 55.77 | 1.73 | 3.20% | 54.44 | 56.12 | 53.68 | 989,679 |
| Feb 14 2024 | 54.04 | 2.86 | 5.59% | 54.00 | 54.74 | 52.22 | 1,319,909 |
| Feb 13 2024 | 51.18 | -1.80 | -3.40% | 51.50 | 51.93 | 50.9155 | 747,297 |
| Feb 12 2024 | 52.98 | 0.04 | 0.08% | 52.71 | 53.78 | 52.50 | 663,099 |
| Feb 09 2024 | 52.94 | 0.34 | 0.65% | 52.60 | 53.09 | 52.08 | 399,719 |
| Feb 08 2024 | 52.60 | 1.35 | 2.63% | 51.11 | 52.765 | 51.10 | 422,798 |
| Feb 07 2024 | 51.25 | -0.92 | -1.76% | 52.00 | 52.26 | 51.18 | 500,586 |
| Feb 06 2024 | 52.17 | 0.97 | 1.89% | 51.32 | 52.70 | 51.32 | 374,356 |
