Singapore markets closed

IAC Inc. (IAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
69.32-3.68 (-5.04%)
At close: 04:00PM EDT
69.00 -0.32 (-0.46%)
After hours: 04:06PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202271.5372.0469.3269.3269.32454,288
18 Aug 202274.3474.3472.0873.0073.00605,300
17 Aug 202277.3077.5774.1174.1474.14533,100
16 Aug 202276.5078.7176.1778.4678.46629,600
15 Aug 202275.8277.0875.3376.9776.97486,200
12 Aug 202275.9476.4774.4776.1776.17468,200
11 Aug 202274.2579.5774.2375.1375.13681,200
10 Aug 202276.0777.5873.0473.6173.611,088,700
09 Aug 202276.9178.6176.0778.0478.04544,800
08 Aug 202277.6979.7177.3378.1878.18603,400
05 Aug 202274.0477.5173.6977.3477.34512,500
04 Aug 202274.8575.9974.1675.9275.92512,900
03 Aug 202273.7475.9273.7474.6374.63388,500
02 Aug 202270.2973.8970.2873.4373.43622,400
01 Aug 202268.0070.6967.2270.4870.48571,700
29 Jul 202268.8168.9967.3568.5068.50745,900
28 Jul 202268.9070.4866.5968.5768.57572,700
27 Jul 202268.3369.3867.5169.0469.04762,000
26 Jul 202271.6671.6667.0067.0667.06725,300
25 Jul 202274.3274.3272.3672.6172.61515,400
22 Jul 202275.0175.3173.3174.3274.32551,200
21 Jul 202276.0076.2774.4375.9175.91468,200
20 Jul 202273.3575.0572.7675.0275.02583,400
19 Jul 202271.5573.0670.9072.5972.59632,300
18 Jul 202271.7173.0669.8169.9969.99567,700
15 Jul 202269.0171.0768.8470.9970.99568,500
14 Jul 202271.8672.0068.1068.2068.20990,600
13 Jul 202273.5073.9372.4972.9072.90326,600
12 Jul 202275.2076.6874.2274.8174.81282,500
11 Jul 202278.1478.2274.9875.3075.30333,700
08 Jul 202278.4880.0877.5078.8078.80329,600
07 Jul 202280.2281.6679.8680.0080.00376,900
06 Jul 202280.8681.1379.0179.8279.82495,900
05 Jul 202275.1380.6474.0780.5980.59410,700
01 Jul 202275.9877.1975.1176.7476.74381,600
30 Jun 202277.1577.6474.8275.9775.97403,000
29 Jun 202278.9079.2777.4878.3878.38326,400
28 Jun 202281.6981.9878.5678.9978.99298,700
27 Jun 202284.3085.0481.2381.6081.60348,500
24 Jun 202282.0083.9781.6683.9083.90969,700
23 Jun 202278.3981.0078.1280.5680.56543,200
22 Jun 202275.5978.4675.5977.9677.96573,900
21 Jun 202278.3280.0877.2377.2677.26609,100
17 Jun 202276.6979.3276.2577.3277.321,214,700
16 Jun 202277.0378.0574.7275.7475.74792,200
15 Jun 202279.6081.3978.7879.8979.89575,300
14 Jun 202277.7380.0177.7378.8478.84431,000
13 Jun 202280.8880.8876.4576.8476.84670,100
10 Jun 202282.5384.1281.4782.9882.98386,800
09 Jun 202287.1187.1784.8685.0085.00406,300
08 Jun 202287.7889.5587.2088.3688.36263,100
07 Jun 202286.2089.2885.8388.3488.34411,700
06 Jun 202290.1090.6887.3187.9887.98406,000
03 Jun 202288.6189.5586.5587.8987.89432,700
02 Jun 202286.5590.5786.5590.1190.11373,000
01 Jun 202286.3688.1385.1487.3787.37487,600
31 May 202286.2686.5184.4285.3085.30483,100
27 May 202284.8387.1484.7586.6286.62300,800
26 May 202282.0084.8581.9484.0784.07281,500
25 May 202279.4381.5979.0581.2181.21452,200
24 May 202280.4081.0778.2279.7079.70562,300
23 May 202283.3484.3680.4482.7382.73402,100
20 May 202283.0083.6080.0582.9582.95414,100
19 May 202279.3982.9978.5181.3281.32383,500
18 May 202280.2481.8878.7279.2879.28661,600
17 May 202281.6683.2979.6582.1382.13406,200
16 May 202281.2583.5879.6080.0380.03375,100
13 May 202278.2183.1078.1981.5081.50514,000
12 May 202276.3978.0874.3276.8476.84911,800
11 May 202276.6181.6175.6177.4877.481,327,000
10 May 202275.3079.9773.9079.0979.091,558,500
09 May 202275.1076.4072.2972.6372.631,221,400
06 May 202280.3580.8175.7977.1677.16812,200
05 May 202285.3785.5280.4881.7881.78843,500
04 May 202283.2787.0880.8686.8586.85796,000
03 May 202284.0585.4383.0983.9483.94524,500
02 May 202282.6384.8181.5684.0584.05833,000
29 Apr 202287.0188.5682.6182.8882.88756,600
28 Apr 202287.1187.9884.0587.0687.061,627,600
27 Apr 202285.8687.9883.8284.8984.89799,800
26 Apr 202289.0189.5886.3186.5286.52601,600
25 Apr 202287.0890.2386.6889.5889.58575,200
22 Apr 202290.6991.8987.1187.2587.25427,700
21 Apr 202294.5295.4791.2891.4291.42503,600
20 Apr 202297.8697.8692.3392.9992.99492,900
19 Apr 202294.6198.3194.1297.1797.17288,600
18 Apr 202295.0996.7594.6295.4895.48259,700
14 Apr 2022100.44100.4495.8995.9595.95365,600
13 Apr 202298.64101.5795.73100.13100.13446,300
12 Apr 2022100.87101.9098.8499.7299.72597,900
11 Apr 2022100.37102.0697.4798.6098.60406,800
08 Apr 2022101.17103.14100.42101.99101.99385,800
07 Apr 202299.86101.8198.80101.36101.36619,400
06 Apr 2022100.60102.0897.70100.07100.07420,200
05 Apr 2022105.08105.08101.96102.55102.55341,200
04 Apr 2022101.81106.77101.44105.48105.48356,400
01 Apr 2022100.86103.38100.13101.23101.23331,600
31 Mar 2022102.60102.92100.11100.28100.28671,000
30 Mar 2022103.94105.43102.01102.36102.36383,000
29 Mar 2022103.66105.97102.80105.26105.26419,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...