Iac Interactivecorp (NQ: IAC )

138.84 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 139.95 140.21 138.02 138.84 269,966 -1.96(-1.39%)
Jul 23, 2021 139.81 142.35 138.41 140.80 461,413 +2.33(+1.68%)
Jul 22, 2021 138.55 139.52 136.80 138.47 356,144 -0.81(-0.58%)
Jul 21, 2021 136.78 139.82 136.78 139.28 659,366 +4.77(+3.55%)
Jul 20, 2021 134.20 135.84 130.64 134.51 634,818 +1.29(+0.97%)
Jul 19, 2021 131.75 133.94 130.36 133.22 979,623 -1.89(-1.40%)
Jul 16, 2021 136.95 138.60 134.51 135.11 448,696 -1.21(-0.89%)
Jul 15, 2021 135.93 138.91 134.50 136.32 434,335 -0.24(-0.18%)
Jul 14, 2021 139.62 140.84 136.25 136.56 542,032 -2.14(-1.54%)
Jul 13, 2021 141.81 141.82 138.13 138.70 566,411 -3.47(-2.44%)
Jul 12, 2021 144.16 144.87 141.59 142.17 587,931 -1.98(-1.37%)
Jul 09, 2021 141.57 144.66 141.29 144.15 1,033,717 +2.73(+1.93%)
Jul 08, 2021 139.80 143.00 137.40 141.42 1,069,461 -2.51(-1.74%)
Jul 07, 2021 149.54 149.77 143.84 143.93 552,324 -4.57(-3.08%)
Jul 06, 2021 150.65 151.85 147.00 148.50 891,041 -2.57(-1.70%)
Jul 02, 2021 155.00 156.24 151.01 151.07 303,812 -2.76(-1.79%)
Jul 01, 2021 154.08 156.32 151.50 153.83 775,038 -0.34(-0.22%)
Jun 30, 2021 156.15 157.13 153.97 154.17 372,459 -2.82(-1.80%)
Jun 29, 2021 154.62 158.72 153.30 156.99 539,338 +2.51(+1.62%)
Jun 28, 2021 154.35 154.90 151.55 154.48 345,029 +2.02(+1.32%)
Jun 25, 2021 152.19 153.80 150.68 152.46 2,195,746 +0.36(+0.24%)
Jun 24, 2021 154.91 154.91 151.08 152.10 1,129,587 -1.60(-1.04%)
Jun 23, 2021 151.03 154.67 151.03 153.70 374,785 +2.01(+1.33%)
Jun 22, 2021 152.86 154.77 151.06 151.69 685,666 -0.77(-0.51%)
Jun 21, 2021 149.63 152.87 147.20 152.46 553,710 +3.16(+2.12%)
Jun 18, 2021 151.78 151.78 148.44 149.30 1,013,698 -2.74(-1.80%)
Jun 17, 2021 150.97 154.46 150.54 152.04 600,624 +0.01(+0.01%)
Jun 16, 2021 148.63 154.69 148.63 152.03 886,149 +2.76(+1.85%)
Jun 15, 2021 154.17 154.20 149.22 149.27 689,035 -4.32(-2.81%)
Jun 14, 2021 152.95 155.00 152.80 153.59 629,238 +0.73(+0.48%)
Jun 11, 2021 152.50 153.90 149.18 152.86 939,967 +1.49(+0.98%)
Jun 10, 2021 154.79 154.79 151.10 151.37 999,145 -2.46(-1.60%)
Jun 09, 2021 158.56 161.51 153.83 153.83 605,512 -7.33(-4.55%)
Jun 08, 2021 160.04 161.85 159.32 161.16 597,369 +2.96(+1.87%)
Jun 07, 2021 153.07 160.78 152.17 158.20 870,208 +5.04(+3.29%)
Jun 04, 2021 151.52 154.45 151.08 153.16 383,578 +2.26(+1.50%)
Jun 03, 2021 153.00 155.00 150.16 150.90 628,543 -4.03(-2.60%)
Jun 02, 2021 158.00 158.74 152.43 154.93 816,518 -3.14(-1.99%)
Jun 01, 2021 160.41 161.95 157.36 158.07 1,252,204 -1.40(-0.88%)
May 28, 2021 162.00 163.12 157.66 159.47 1,257,723 -2.41(-1.49%)
May 27, 2021 159.51 164.40 157.89 161.88 1,765,019 -1.92(-1.17%)
May 26, 2021 158.48 165.07 156.13 163.80 1,317,698 +5.06(+3.19%)
May 25, 2021 173.77 179.12 158.20 158.74 3,178,695 -93.89(-37.17%)
May 24, 2021 251.26 255.76 247.25 252.63 906,768 +3.38(+1.36%)
May 21, 2021 244.00 252.62 241.51 249.25 775,256 +7.01(+2.89%)
May 20, 2021 237.55 243.30 236.72 242.24 541,991 +5.64(+2.38%)
May 19, 2021 228.49 237.69 226.04 236.60 529,731 +3.15(+1.35%)
May 18, 2021 227.68 238.00 227.06 233.45 699,633 +8.77(+3.90%)
May 17, 2021 227.47 229.47 223.71 224.68 806,693 -3.61(-1.58%)
May 14, 2021 221.21 229.40 221.21 228.29 635,527 +8.79(+4.00%)
May 13, 2021 221.51 224.92 215.45 219.50 603,642 -0.21(-0.10%)
May 12, 2021 233.92 235.24 216.99 219.71 848,962 -17.63(-7.43%)
May 11, 2021 223.85 238.29 223.58 237.34 640,144 +2.58(+1.10%)
May 10, 2021 238.86 239.68 234.11 234.76 518,319 -6.64(-2.75%)
May 07, 2021 233.00 243.54 229.03 241.40 613,529 +10.72(+4.65%)
May 06, 2021 230.27 236.33 226.65 230.68 649,006 -2.13(-0.91%)
May 05, 2021 243.73 243.73 231.38 232.81 665,155 -7.23(-3.01%)
May 04, 2021 252.62 253.34 236.74 240.04 925,287 -16.76(-6.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.