Singapore markets closed

IAC Inc. (IAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.92+0.45 (+0.86%)
At close: 04:00PM EST
53.61 +0.69 (+1.30%)
After hours: 07:59PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202251.3053.0950.1052.9252.92890,700
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 202246.0846.4343.8145.2645.261,113,300
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
28 Oct 202248.9949.1447.1148.7048.701,259,400
27 Oct 202248.6150.5447.8748.9948.991,600,300
26 Oct 202249.0951.1148.6149.0249.02857,000
25 Oct 202248.8550.8648.5550.2850.28994,300
24 Oct 202248.3048.3545.6148.2548.251,185,000
21 Oct 202248.3548.5346.4448.4148.411,187,600
20 Oct 202248.7749.9247.7248.2248.22902,600
19 Oct 202249.8949.8947.9048.3748.37940,500
18 Oct 202251.4551.8950.1350.5050.501,095,800
17 Oct 202248.9850.0948.3049.5849.581,382,100
14 Oct 202247.4947.8946.0647.4047.401,435,900
13 Oct 202245.0747.0843.9046.5846.581,939,300
12 Oct 202249.9050.0846.1246.3146.312,215,400
11 Oct 202255.1755.5649.6249.8349.831,287,400
10 Oct 202256.1157.1255.3655.6355.63654,700
07 Oct 202256.5256.9555.6555.7755.77724,300
06 Oct 202256.2057.6255.4857.6157.61773,400
05 Oct 202255.4656.3754.3056.0756.07776,500
04 Oct 202255.3956.9954.9956.7656.761,724,000
03 Oct 202255.5756.0053.0754.2054.202,133,300
30 Sept 202256.3456.8855.3355.3855.38921,300
29 Sept 202255.1656.5854.5156.4756.47693,400
28 Sept 202253.4256.4853.1856.4756.47684,400
27 Sept 202253.5654.6952.2852.9952.99898,500
26 Sept 202254.1155.6052.6252.8252.82849,900
23 Sept 202254.9955.0552.6854.4754.47784,200
22 Sept 202257.9158.1754.4555.5355.53979,600
21 Sept 202261.0061.4457.9258.0258.02927,200
20 Sept 202260.0461.6659.7660.5960.59881,800
19 Sept 202260.0060.8559.4560.7660.76773,900
16 Sept 202261.7561.7560.1560.5560.551,398,000
15 Sept 202263.3864.7162.2862.5662.561,076,600
14 Sept 202264.9464.9662.9063.7763.771,146,700
13 Sept 202266.8267.0364.8664.9464.94584,600
12 Sept 202269.8170.7869.0969.7769.77739,300
09 Sept 202265.1969.0465.0569.0169.011,029,300
08 Sept 202262.8164.6562.2664.4464.441,284,400
07 Sept 202262.0064.2361.8363.8063.801,494,200
06 Sept 202263.7164.2561.4362.0662.06584,800
02 Sept 202264.8465.8863.3463.6763.67502,300
01 Sept 202263.4764.4362.1664.2664.26545,200
31 Aug 202265.0466.2063.6664.2764.27567,500
30 Aug 202265.5866.0463.1763.8763.87533,200
29 Aug 202263.9065.4663.6664.5664.56678,100
26 Aug 202267.9468.1764.5164.9064.90507,300
25 Aug 202267.2568.1366.5467.8567.85695,700
24 Aug 202265.0067.4264.6966.9366.93619,100
23 Aug 202265.3066.2665.0065.0765.07727,100
22 Aug 202268.3268.4065.4965.5665.56841,000
19 Aug 202271.5372.0669.3269.3269.32454,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...