Singapore markets closed

IAC Inc. (IAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
47.89-0.73 (-1.50%)
At close: 04:00PM EST
48.87 +0.98 (+2.05%)
After hours: 04:11PM EST
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202348.1948.5447.6447.8947.89437,600
04 Dec 202348.5548.9947.9448.6248.62747,900
01 Dec 202347.7548.9947.3048.9248.92705,100
30 Nov 202347.6348.0647.4547.8347.83645,300
29 Nov 202348.5748.9847.3047.5247.52771,400
28 Nov 202347.7548.1747.1248.1648.16472,600
27 Nov 202347.9748.7447.9047.9747.97573,100
24 Nov 202348.2648.7448.2148.4748.47279,000
22 Nov 202348.4748.9947.9748.4448.44356,900
21 Nov 202348.4048.4047.7848.0148.01619,300
20 Nov 202347.9749.2047.9748.5248.52601,900
17 Nov 202348.2548.3547.5048.1348.13557,900
16 Nov 202348.7249.2148.3148.3748.371,019,000
15 Nov 202348.2449.5548.2449.0149.011,235,900
14 Nov 202346.2348.4045.5848.0248.021,029,100
13 Nov 202345.0145.2544.4544.8344.83629,100
10 Nov 202343.8445.6043.5845.3845.38616,800
09 Nov 202344.8345.2143.8743.9443.94745,200
08 Nov 202343.7046.2643.1044.8544.851,132,400
07 Nov 202344.2144.8543.6144.8544.851,116,700
06 Nov 202344.7444.7843.8844.2944.291,241,800
03 Nov 202343.9945.1543.9944.8044.80729,700
02 Nov 202342.8643.4942.7943.1943.19646,100
01 Nov 202342.3042.5541.3942.0742.07905,800
31 Oct 202342.5742.9642.1342.5542.55774,800
30 Oct 202342.4642.5941.6242.5042.50769,900
27 Oct 202342.0242.3141.8041.8441.84510,200
26 Oct 202343.1743.2841.9342.0142.01627,000
25 Oct 202344.7644.9043.1843.3343.33493,000
24 Oct 202346.0246.6045.1845.3845.38640,300
23 Oct 202345.4546.2644.9745.7645.76679,700
20 Oct 202345.6046.0645.0845.5045.50610,400
19 Oct 202345.6146.2745.1045.5245.52588,200
18 Oct 202346.4946.4945.2045.2845.28543,100
17 Oct 202346.7047.2646.4146.6746.67770,200
16 Oct 202347.0847.8546.7147.1947.19543,600
13 Oct 202347.0047.0946.3546.8046.80732,900
12 Oct 202348.5048.6846.5046.9946.99520,800
11 Oct 202349.0049.2348.0448.5448.54413,300
10 Oct 202348.6549.8648.6548.8648.86436,700
09 Oct 202348.2948.5947.7648.4548.45374,400
06 Oct 202347.1849.2747.1049.0149.01551,800
05 Oct 202348.3048.4147.5147.8447.84492,200
04 Oct 202349.1649.2348.2148.6148.611,005,700
03 Oct 202349.9750.4248.5148.9848.98615,500
02 Oct 202350.4150.7049.5950.3550.35463,700
29 Sept 202350.2551.5450.2350.3950.39513,700
28 Sept 202349.7550.4049.3049.9449.94573,100
27 Sept 202350.4550.9349.3749.8249.82392,200
26 Sept 202349.4350.2849.4350.0050.00557,800
25 Sept 202350.0350.5249.5450.0750.07539,600
22 Sept 202351.5251.6050.0550.3150.31580,600
21 Sept 202352.5752.5850.7151.2551.25621,500
20 Sept 202353.9754.0053.0653.0753.07637,800
19 Sept 202352.7053.5752.0453.5453.54720,800
18 Sept 202352.5653.1052.0052.7052.70576,600
15 Sept 202352.8653.1752.6452.8652.861,323,400
14 Sept 202353.2853.8952.9953.0553.05893,400
13 Sept 202352.6452.9051.8652.5952.59694,100
12 Sept 202352.4153.4952.1752.6952.69455,300
11 Sept 202354.3854.6352.0552.5552.55923,900
08 Sept 202353.8754.7153.7254.1154.11489,800
07 Sept 202353.7054.1953.1153.9853.98601,700
06 Sept 202354.5054.6453.8654.0454.04510,500
05 Sept 202355.5855.5854.3054.4854.48614,600
01 Sept 202355.5656.1955.5455.7655.76429,600
31 Aug 202355.2955.8655.1055.3355.33584,200
30 Aug 202354.8055.5154.6654.9654.96611,600
29 Aug 202355.0055.5154.6055.0855.08465,900
28 Aug 202354.2855.2854.2354.8154.81435,500
25 Aug 202354.2454.8853.7054.1854.18475,300
24 Aug 202355.5955.9654.4854.5554.55353,800
23 Aug 202355.0455.8354.7355.4455.44419,400
22 Aug 202355.3555.8854.6454.8154.81736,300
21 Aug 202354.1255.1553.9855.1355.13401,500
18 Aug 202353.7254.9953.6354.1654.16395,000
17 Aug 202355.0855.4454.3654.6354.63485,700
16 Aug 202356.4056.4054.8054.8354.83480,200
15 Aug 202357.3157.6756.4556.4956.49436,200
14 Aug 202357.9958.4757.0857.8857.88516,900
11 Aug 202356.8058.7656.4458.6658.66653,400
10 Aug 202356.1057.9355.2657.5357.531,464,000
09 Aug 202361.1061.5655.8156.1356.132,543,800
08 Aug 202366.1267.1064.8467.0867.08711,800
07 Aug 202366.0167.4765.6767.4467.44601,000
04 Aug 202366.8267.5265.3665.5365.53612,900
03 Aug 202367.6368.0465.3566.2366.23631,200
02 Aug 202368.4469.3267.7568.0968.09403,600
01 Aug 202369.0069.8568.6269.6269.62449,100
31 Jul 202368.0069.6767.7569.6069.60492,100
28 Jul 202367.2567.9566.5067.8067.80318,500
27 Jul 202367.0067.1965.7366.1066.10417,000
26 Jul 202365.2166.1664.9666.0466.04361,600
25 Jul 202365.4565.7664.6764.8164.81460,100
24 Jul 202366.8167.2765.0365.2465.24390,100
21 Jul 202367.3167.7166.4966.8166.81551,800
20 Jul 202368.0368.4366.5166.8466.84837,600
19 Jul 202368.9969.6468.1768.3968.39611,600
18 Jul 202368.3768.7067.5668.3668.36520,100
17 Jul 202368.3469.5668.0768.4468.44476,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...