Free Trial

IAC (IAC) Stock Chart & Stock Price History

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free IAC Stock Alerts
$49.79
+0.91 (+1.86%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

IAC Stock Price Performance

5 Day
Performance
+0.10%
1 Month
Performance
-7.21%
3 Month
Performance
-12.60%
6 Month
Performance
+1.78%
Year-To-Date
Performance
-4.94%
1 Year
Performance
-14.20%
Receive IAC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for IAC and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

IAC Stock Chart for Sunday, June, 2, 2024

IAC Chart by TradingView

IAC Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$48.88$49.79
+1.86%		$49.91$48.85649,734 shs$4.00 billion
05/30/2024$48.40$48.88
+0.99%		$48.92$48.32424,362 shs$3.93 billion
05/29/2024$49.74$48.40
-2.69%		$48.95$48.22485,327 shs$3.89 billion
05/28/2024$49.80$49.74
-0.12%		$50.62$49.63462,075 shs$3.99 billion
05/27/2024$49.80$49.80$50.15$49.10445,000 shs$4.00 billion
05/24/2024$49.46$49.80
+0.69%		$50.15$49.10445,021 shs$4.00 billion
05/23/2024$50.39$49.46
-1.85%		$50.85$49.09559,015 shs$3.97 billion
05/22/2024$51.07$50.39
-1.33%		$51.21$50.33768,367 shs$4.05 billion
05/21/2024$53.39$51.07
-4.35%		$53.56$51.01902,432 shs$4.10 billion
05/20/2024$55.17$53.39
-3.23%		$55.49$52.781.11 million shs$4.29 billion
05/17/2024$57.02$55.17
-3.24%		$57.16$54.771.01 million shs$4.43 billion
05/16/2024$57.45$57.02
-0.75%		$57.60$56.52494,974 shs$4.58 billion
05/15/2024$57.66$57.45
-0.36%		$58.29$56.74642,519 shs$4.61 billion
05/14/2024$56.31$57.66
+2.40%		$58.21$56.55902,098 shs$4.63 billion
05/13/2024$55.07$56.31
+2.25%		$56.47$55.47615,054 shs$4.52 billion
05/10/2024$55.32$55.07
-0.45%		$55.32$54.86829,791 shs$4.42 billion
05/09/2024$55.07$55.32
+0.45%		$56.43$55.151.04 million shs$4.44 billion
05/08/2024$56.35$55.07
-2.27%		$56.88$54.601.77 million shs$4.42 billion
05/07/2024$55.75$56.35
+1.08%		$56.85$55.561.65 million shs$4.52 billion
05/06/2024$55.07$55.75
+1.23%		$55.89$54.832.06 million shs$4.48 billion
05/03/2024$53.66$55.07
+2.63%		$55.64$53.3414.59 million shs$4.42 billion
05/02/2024$47.85$53.66
+12.14%		$54.07$50.684.93 million shs$4.31 billion
05/01/2024$47.56$47.85
+0.61%		$48.61$47.53588,558 shs$3.84 billion
04/30/2024$48.91$47.56
-2.76%		$48.80$47.54545,890 shs$3.81 billion
04/29/2024$48.62$48.91
+0.60%		$49.16$48.50503,416 shs$3.92 billion
04/26/2024$48.10$48.62
+1.08%		$49.13$48.53555,740 shs$3.89 billion
04/25/2024$49.17$48.10
-2.18%		$48.72$47.36563,032 shs$3.85 billion
04/24/2024$49.17$49.17$49.34$48.52518,274 shs$3.94 billion
04/23/2024$48.48$49.17
+1.42%		$49.34$48.13449,600 shs$3.94 billion
04/22/2024$48.00$48.48
+1.00%		$48.72$47.90423,222 shs$3.88 billion
04/19/2024$47.59$48.00
+0.86%		$48.14$47.44386,922 shs$3.84 billion
04/18/2024$47.06$47.59
+1.13%		$48.22$47.15348,521 shs$3.81 billion
04/17/2024$47.37$47.06
-0.65%		$47.68$46.96382,430 shs$3.77 billion
04/16/2024$47.90$47.37
-1.11%		$47.89$47.25375,059 shs$3.79 billion
04/15/2024$48.19$47.90
-0.60%		$49.26$47.68576,177 shs$3.83 billion
04/12/2024$49.57$48.19
-2.78%		$49.24$47.92740,158 shs$3.86 billion
04/11/2024$50.03$49.57
-0.92%		$50.42$49.50596,299 shs$3.97 billion
04/10/2024$52.14$50.03
-4.05%		$51.20$49.90511,126 shs$4.01 billion
04/09/2024$51.48$52.14
+1.28%		$54.03$51.83845,708 shs$4.17 billion
04/08/2024$52.12$51.48
-1.23%		$52.68$51.42466,550 shs$4.12 billion
The only financial event in 2024 that matters (Ad)

Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.

Stream the documentary for free by clicking here
04/05/2024$51.83$52.12
+0.56%		$52.20$50.92527,858 shs$4.17 billion
04/04/2024$52.61$51.83
-1.48%		$53.89$51.14712,323 shs$4.15 billion
04/03/2024$52.65$52.61
-0.08%		$52.94$52.15875,218 shs$4.21 billion
04/02/2024$53.43$52.65
-1.46%		$53.15$52.21542,709 shs$4.22 billion
04/01/2024$53.34$53.43
+0.17%		$53.73$53.05344,136 shs$4.28 billion
03/29/2024$53.34$53.34$53.62$52.52468,394 shs$4.27 billion
03/28/2024$52.83$53.34
+0.97%		$53.62$52.52468,394 shs$4.27 billion
03/27/2024$52.53$52.83
+0.57%		$53.33$52.50601,728 shs$4.23 billion
03/26/2024$51.90$52.53
+1.21%		$53.44$52.15581,837 shs$4.21 billion
03/25/2024$51.94$51.90
-0.08%		$52.20$51.60312,952 shs$4.16 billion
03/22/2024$52.68$51.94
-1.40%		$53.13$51.67479,266 shs$4.16 billion
03/21/2024$53.13$52.68
-0.85%		$53.60$52.52490,006 shs$4.22 billion
03/20/2024$51.59$53.13
+2.99%		$53.21$51.38503,630 shs$4.25 billion
03/19/2024$51.64$51.59
-0.10%		$51.88$51.00406,109 shs$4.13 billion
03/18/2024$51.21$51.64
+0.84%		$52.32$51.31481,284 shs$4.13 billion
03/15/2024$51.13$51.21
+0.16%		$51.38$50.67635,459 shs$4.10 billion
03/14/2024$51.71$51.13
-1.12%		$51.75$50.72553,007 shs$4.09 billion
03/13/2024$52.33$51.71
-1.18%		$52.58$51.62468,136 shs$4.14 billion
03/12/2024$51.90$52.33
+0.83%		$52.57$51.52476,993 shs$4.19 billion
03/11/2024$51.72$51.90
+0.35%		$52.20$51.38549,185 shs$4.16 billion
03/08/2024$51.90$51.72
-0.35%		$53.18$51.71419,575 shs$4.14 billion
03/07/2024$51.44$51.90
+0.89%		$52.46$51.05390,227 shs$4.16 billion
03/06/2024$52.06$51.44
-1.19%		$52.58$50.83440,456 shs$4.12 billion
03/05/2024$52.80$52.06
-1.40%		$53.08$51.76627,034 shs$4.17 billion
03/04/2024$56.97$52.80
-7.32%		$56.76$52.79998,395 shs$4.23 billion
03/01/2024$56.80$56.97
+0.30%		$57.27$56.05517,316 shs$4.56 billion

Related Companies:
This page (NASDAQ:IAC) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders