Singapore markets closed

IAC Inc. (IAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.74-0.67 (-1.33%)
At close: 04:00PM EDT
49.45 -0.29 (-0.58%)
After hours: 06:36PM EDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202349.9850.2248.9849.7449.74394,700
23 Mar 202349.6850.9049.6050.4150.41803,800
22 Mar 202351.2351.2449.2949.3449.34642,000
21 Mar 202350.6851.3350.0051.1151.111,582,800
20 Mar 202349.7950.6149.3849.9049.90606,200
17 Mar 202351.1251.2149.5350.0250.021,781,300
16 Mar 202350.4751.4849.7451.2451.24697,000
15 Mar 202349.8850.9849.2050.7150.71654,800
14 Mar 202350.1951.4250.1950.9450.94663,600
13 Mar 202348.3150.3346.7248.9748.971,047,000
10 Mar 202350.0250.1948.2149.0249.02955,600
09 Mar 202351.6252.7250.2750.3650.36659,400
08 Mar 202351.8752.7451.5951.7451.74454,300
07 Mar 202353.6353.6451.9652.0052.00805,200
06 Mar 202353.8854.4753.4053.9853.981,841,500
03 Mar 202353.0853.5152.9053.3853.38612,000
02 Mar 202350.9752.6750.8852.5852.58498,900
01 Mar 202351.9952.4651.4751.5551.55592,800
28 Feb 202352.1653.0651.5251.9451.94723,800
27 Feb 202351.9952.2751.5252.1552.15689,300
24 Feb 202351.3952.1650.8051.0751.07686,300
23 Feb 202354.0254.0252.2352.7652.76607,500
22 Feb 202352.4553.3551.7353.2253.22785,600
21 Feb 202351.6953.2951.1852.0652.061,099,000
17 Feb 202354.5654.5651.4652.4552.451,430,800
16 Feb 202355.1256.8054.5254.9354.93960,500
15 Feb 202354.0056.4253.5456.3856.381,186,200
14 Feb 202350.8655.1949.0253.8253.821,816,700
13 Feb 202352.1052.6951.1251.2351.231,401,700
10 Feb 202351.6052.8851.3051.9551.95787,300
09 Feb 202354.2855.2552.3552.6052.60973,300
08 Feb 202353.8854.4752.3153.1153.11691,400
07 Feb 202353.2254.8251.9654.6954.691,081,400
06 Feb 202355.0555.3653.2153.4153.41778,900
03 Feb 202357.2858.8355.9356.2656.26802,500
02 Feb 202361.1061.8358.2859.1359.131,038,200
01 Feb 202356.0858.5755.5658.5458.54837,700
31 Jan 202355.0056.5255.0056.5056.50553,100
30 Jan 202355.0656.3854.7354.7954.79878,000
27 Jan 202355.6156.5654.8656.0956.091,033,000
26 Jan 202355.4955.9354.8255.9255.92757,400
25 Jan 202353.5054.6052.7554.3054.30575,700
24 Jan 202354.6356.2854.2854.5354.53581,300
23 Jan 202355.3456.1755.0155.4155.41770,300
20 Jan 202353.0455.3252.4355.0555.051,006,900
19 Jan 202351.6552.9651.5052.3452.34633,800
18 Jan 202352.8953.7352.4352.5952.591,038,100
17 Jan 202352.1553.2251.5652.5452.541,504,400
13 Jan 202351.0752.8951.0752.1152.11884,500
12 Jan 202351.4052.4950.6452.0052.001,492,800
11 Jan 202349.9350.9748.8350.9550.95627,000
10 Jan 202348.9549.9748.3549.5549.55561,300
09 Jan 202349.8850.8549.1549.2249.22857,300
06 Jan 202349.7450.1348.0649.4149.411,061,600
05 Jan 202348.6749.6547.7949.2949.291,171,100
04 Jan 202345.7548.8845.7148.8048.801,637,300
03 Jan 202345.3946.0544.3244.7644.76866,900
30 Dec 202243.4344.8943.1344.4044.401,106,700
29 Dec 202242.6844.6042.1144.3844.381,224,100
28 Dec 202242.1943.1641.9641.9641.961,001,700
27 Dec 202242.3843.0941.5242.3942.39935,200
23 Dec 202242.3843.0542.3242.7242.72802,800
22 Dec 202242.8243.0141.5742.8542.85939,800
21 Dec 202243.1543.7742.6443.5743.571,071,000
20 Dec 202242.7344.1742.5143.0943.091,352,100
19 Dec 202245.1545.5643.1243.2043.201,729,900
16 Dec 202245.7746.5344.9245.2945.291,465,000
15 Dec 202246.7447.1345.2845.8845.881,905,300
14 Dec 202248.8049.4547.3347.9747.971,024,100
13 Dec 202250.1150.6947.9548.9448.941,425,100
12 Dec 202246.5047.0045.4746.9146.911,254,900
09 Dec 202246.5947.0845.8946.1246.12917,500
08 Dec 202247.8849.4346.8446.9646.96947,300
07 Dec 202248.0248.2546.6647.4847.481,629,600
06 Dec 202251.0251.0248.0148.5348.531,445,700
05 Dec 202253.2153.5150.7051.0251.021,128,800
02 Dec 202251.3053.0950.1052.9252.92891,300
01 Dec 202252.4952.8851.2452.4752.47927,100
30 Nov 202248.9552.0348.1251.8951.894,618,600
29 Nov 202248.1549.5047.7148.5948.59986,100
28 Nov 202248.7249.9647.8448.0348.031,475,100
25 Nov 202247.3748.2347.0847.9147.91322,300
23 Nov 202247.1048.3546.5847.9847.98618,200
22 Nov 202246.0247.0844.7547.0047.00901,200
21 Nov 202246.5547.1045.6745.7445.74896,700
18 Nov 202248.2949.1946.5047.1147.111,503,700
17 Nov 202248.1248.4846.9247.2947.291,041,000
16 Nov 202250.1850.4148.5749.4549.451,305,900
15 Nov 202252.0452.5050.3550.9750.971,589,600
14 Nov 202250.4951.2249.8349.8749.871,718,300
11 Nov 202247.7150.6646.5150.5150.512,000,400
10 Nov 202246.1549.3346.1547.1847.182,332,000
09 Nov 202244.9447.6143.8043.8743.872,440,100
08 Nov 202245.4546.9744.1844.8244.821,405,300
07 Nov 202245.9746.2744.5745.9245.921,109,500
04 Nov 202246.0846.4343.8145.2645.261,113,800
03 Nov 202246.9347.6845.4245.4645.46916,300
02 Nov 202250.9251.1747.9948.0448.041,081,500
01 Nov 202250.1751.9149.9850.7250.721,082,900
31 Oct 202248.4649.1447.5448.6848.681,081,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...