Singapore markets closed

IAC Inc. (IAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.48+0.48 (+1.00%)
At close: 04:00PM EDT
48.76 +0.28 (+0.58%)
After hours: 06:17PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202448.4348.7347.9048.4848.48423,200
19 Apr 202447.4448.1447.4448.0048.00386,900
18 Apr 202447.3148.2247.1547.5947.59348,500
17 Apr 202447.6847.6846.9547.0647.06382,400
16 Apr 202447.7047.8947.2447.3747.37375,200
15 Apr 202448.5049.2647.6747.9047.90576,200
12 Apr 202449.2449.2447.9248.1948.19740,200
11 Apr 202450.2250.4249.5049.5749.57596,300
10 Apr 202451.1851.1949.9050.0350.03511,100
09 Apr 202451.9454.0351.8352.1452.14845,700
08 Apr 202452.0852.6751.4251.4851.48466,500
05 Apr 202451.7052.2150.9252.1252.12527,900
04 Apr 202452.7653.8951.1451.8351.83712,300
03 Apr 202452.9552.9552.1552.6152.61875,200
02 Apr 202452.9053.1852.2152.6552.65542,700
01 Apr 202453.5953.7653.0553.4353.43344,100
28 Mar 202452.7353.6252.5253.3453.34468,400
27 Mar 202452.7653.3352.5052.8352.83601,700
26 Mar 202452.1553.4452.1552.5352.53581,800
25 Mar 202451.7452.2051.5951.9051.90313,000
22 Mar 202453.0053.1351.6751.9451.94479,300
21 Mar 202453.6053.6052.5252.6852.68490,000
20 Mar 202451.4653.2151.3853.1353.13503,600
19 Mar 202451.1751.8850.9451.5951.59406,100
18 Mar 202451.3552.3251.3151.6451.64481,300
15 Mar 202451.1151.3850.6751.2151.21635,500
14 Mar 202451.7051.7550.7251.1351.13553,000
13 Mar 202452.0052.5851.6251.7151.71468,100
12 Mar 202451.8652.5751.5252.3352.33477,100
11 Mar 202451.3852.2051.3851.9051.90549,200
08 Mar 202452.0053.1851.7151.7251.72419,600
07 Mar 202451.4852.4651.0551.9051.90390,200
06 Mar 202452.4152.5850.8351.4451.44440,500
05 Mar 202452.4253.0851.7652.0652.06627,000
04 Mar 202456.5356.7652.7952.8052.80998,900
01 Mar 202456.7357.2856.0556.9756.97517,300
29 Feb 202456.2156.9456.2056.8056.80439,800
28 Feb 202455.9456.4755.8655.9555.95332,900
27 Feb 202455.9756.5555.7756.5056.50395,900
26 Feb 202456.5156.7355.7055.7255.72371,700
23 Feb 202457.4557.7556.2556.6956.69447,600
22 Feb 202457.7858.1557.1457.6757.67600,900
21 Feb 202456.5657.3356.2557.2557.25583,800
20 Feb 202457.5058.2256.7057.1857.181,119,700
16 Feb 202455.6557.0655.1456.9956.99808,700
15 Feb 202454.4456.1253.6855.7755.77989,700
14 Feb 202454.0054.7452.2254.0454.041,319,900
13 Feb 202451.5051.9350.9251.1851.18747,300
12 Feb 202452.7153.7852.5052.9852.98663,100
09 Feb 202452.6053.0952.0852.9452.94399,700
08 Feb 202451.1152.7651.1052.6052.60422,800
07 Feb 202452.0052.2651.1851.2551.25500,500
06 Feb 202451.3252.7051.3252.1752.17374,400
05 Feb 202451.0551.4550.6651.2051.20369,600
02 Feb 202451.4351.9550.8951.2951.29437,400
01 Feb 202450.4451.5050.3351.5051.50366,500
31 Jan 202450.7451.8250.0350.2150.21365,900
30 Jan 202451.5951.6351.0351.1851.18364,100
29 Jan 202451.2552.2351.1951.9851.98306,500
26 Jan 202450.5951.5650.5951.0651.06354,300
25 Jan 202450.9051.0650.3350.5750.57459,000
24 Jan 202452.5052.5050.2950.3750.37472,700
23 Jan 202452.0952.5051.2551.7551.75324,700
22 Jan 202451.0252.3650.5451.4651.46542,200
19 Jan 202450.5850.8849.8750.4950.49495,000
18 Jan 202449.0050.2148.6550.1350.13711,100
17 Jan 202448.8949.4048.2948.6148.61548,200
16 Jan 202449.5949.9848.6449.7649.76723,500
12 Jan 202452.4652.6049.8949.9149.91816,500
11 Jan 202451.7852.2551.5151.8951.89514,100
10 Jan 202452.3152.6251.9352.0252.02388,500
09 Jan 202453.5753.5752.2552.3252.32665,300
08 Jan 202452.0053.8151.6453.6753.67525,200
05 Jan 202451.6453.0751.6452.0052.00595,800
04 Jan 202451.8952.1851.3352.0452.04917,300
03 Jan 202451.5252.4150.1952.0252.02725,900
02 Jan 202451.9152.7451.4452.3852.38643,800
29 Dec 202353.3153.4852.2252.3852.38363,700
28 Dec 202352.0953.3752.0953.2653.26469,700
27 Dec 202352.6652.9452.2052.3552.35318,400
26 Dec 202353.2453.4852.5052.6552.65312,900
22 Dec 202353.0353.5652.8553.0953.09408,800
21 Dec 202352.1553.4451.8952.9652.96720,700
20 Dec 202351.9552.6751.3251.5351.53621,900
19 Dec 202351.5752.2451.5751.9151.91528,000
18 Dec 202351.7151.8151.0351.3651.36504,100
15 Dec 202352.4352.7551.3051.5651.56635,900
14 Dec 202351.2352.6450.9952.4352.43698,000
13 Dec 202348.8350.3948.4750.3550.35675,400
12 Dec 202348.8049.2847.9548.7648.76590,900
11 Dec 202348.8649.5048.5748.9948.99713,400
08 Dec 202348.0049.3447.5849.0749.07652,000
07 Dec 202347.4248.3047.0747.9947.99524,900
06 Dec 202348.4848.7947.3347.3647.36436,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...