IAC Inc. (IAC) — Price History

As of 2026-07-17 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-07-17	44.99	45.45	44.20	44.53	-4.21%	635,554
2026-07-10	47.97	48.10	46.46	46.49	-0.56%	690,154
2026-07-02	46.51	46.81	46.05	46.75	+1.76%	830,000
2026-07-01	46.36	46.88	44.56	45.94	-0.48%	997,339
2026-06-30	46.29	46.72	45.97	46.16	-0.45%	1,105,114
2026-06-29	44.76	46.40	44.26	46.37	+3.57%	1,257,690
2026-06-26	41.98	44.92	41.78	44.77	+5.76%	1,307,700
2026-06-25	42.33	42.74	41.91	42.33	-0.59%	679,106
2026-06-24	41.86	43.10	41.82	42.58	+1.82%	828,468
2026-06-23	41.19	42.16	41.05	41.82	+0.75%	883,502
2026-06-22	42.20	42.65	41.48	41.51	-2.83%	865,416
2026-06-18	42.41	43.13	42.16	42.72	+0.80%	1,602,562
2026-06-17	42.85	43.06	42.02	42.38	-1.53%	989,401
2026-06-16	42.35	43.06	42.11	43.04	+0.94%	920,253
2026-06-15	43.07	43.95	42.62	42.64	+0.00%	863,030
2026-06-12	42.75	42.95	42.06	42.64	+0.47%	636,909
2026-06-11	42.10	42.84	41.58	42.44	+0.38%	666,813
2026-06-10	42.22	42.82	41.53	42.28	+0.14%	771,462
2026-06-09	42.64	43.04	41.42	42.22	+0.33%	888,404
2026-06-08	42.26	42.38	41.46	42.08	+0.91%	998,170
2026-06-05	42.66	45.00	41.11	41.70	-4.25%	907,023
2026-06-04	42.72	43.67	41.63	43.55	+3.10%	1,448,726
2026-06-03	42.50	43.03	41.31	42.24	-1.45%	1,275,964
2026-06-02	45.32	45.32	42.77	42.86	-5.55%	1,615,785
2026-06-01	45.41	46.33	43.95	45.38	+1.05%	2,450,388
2026-05-29	44.87	45.45	44.52	44.91	-0.07%	1,069,199
2026-05-28	44.24	44.98	43.77	44.94	+1.65%	983,700
2026-05-27	42.29	44.51	42.05	44.21	+4.12%	1,147,300
2026-05-26	42.10	42.56	41.76	42.46	+1.02%	958,600
2026-05-22	41.02	42.27	40.80	42.03	+2.09%	706,600
2026-05-21	40.83	41.29	39.42	41.17	+0.61%	895,500
2026-05-20	40.26	41.00	39.72	40.92	+1.61%	734,800
2026-05-19	40.71	41.13	40.10	40.27	-1.08%	897,100
2026-05-18	40.04	41.10	40.04	40.71	+2.08%	855,600
2026-05-15	39.81	40.62	39.70	39.88	-0.35%	985,400
2026-05-14	40.98	41.26	39.91	40.02	-1.77%	1,118,000
2026-05-13	40.56	40.90	39.80	40.74	+0.49%	1,335,100
2026-05-12	41.59	41.69	40.32	40.54	-2.52%	1,658,700
2026-05-11	43.77	43.91	41.58	41.59	-5.61%	1,382,100
2026-05-08	42.84	44.34	42.47	44.06	+2.18%	1,628,900
2026-05-07	42.63	43.74	42.44	43.12	+2.06%	1,959,700
2026-05-06	40.74	42.29	40.74	42.25	+2.15%	2,219,600
2026-05-05	41.78	44.21	41.26	41.36	-8.43%	4,007,200
2026-05-04	44.97	45.51	44.64	45.17	+0.44%	1,764,800
2026-05-01	45.13	45.37	44.69	44.97	+0.92%	1,836,300
2026-04-30	44.54	44.91	43.98	44.56	-0.04%	981,500
2026-04-29	44.08	44.98	43.87	44.58	+1.13%	1,115,900
2026-04-28	44.60	44.88	43.86	44.08	-1.17%	1,052,700
2026-04-27	44.79	45.20	44.53	44.60	+0.27%	1,080,300
2026-04-24	43.94	44.55	43.30	44.48	+1.21%	996,200
2026-04-23	44.92	45.11	43.58	43.95	-1.57%	970,100
2026-04-22	45.03	45.11	44.52	44.65	-0.27%	1,025,500
2026-04-21	45.31	45.82	44.61	44.77	-0.95%	1,015,000
2026-04-20	44.31	45.23	44.00	45.20	+1.89%	1,144,800
2026-04-17	43.80	44.48	43.31	44.36	+2.00%	1,332,200
2026-04-16	43.47	43.80	43.14	43.49	+0.58%	1,124,100
2026-04-15	41.83	43.42	41.83	43.24	+3.32%	1,571,100
2026-04-14	40.85	41.98	40.75	41.85	+2.42%	776,600
2026-04-13	40.71	40.98	40.24	40.86	+0.02%	675,100
2026-04-10	41.11	41.22	40.65	40.85	-0.05%	637,000
2026-04-09	40.44	41.00	39.87	40.87	+1.06%	948,700
2026-04-08	41.20	41.46	40.42	40.44	+0.45%	910,400
2026-04-07	39.99	40.80	39.99	40.26	+0.47%	600,700
2026-04-06	39.29	40.52	39.29	40.07	+0.68%	815,300
2026-04-02	39.75	40.30	39.20	39.80	-0.43%	770,000
2026-04-01	40.13	40.43	39.74	39.97	-0.15%	871,000
2026-03-31	39.70	40.36	39.21	40.03	+2.33%	831,800
2026-03-30	39.08	39.97	38.18	39.12	+0.69%	1,281,800
2026-03-27	39.57	39.73	38.59	38.85	-2.58%	1,345,200
2026-03-26	38.85	39.99	38.81	39.88	+2.41%	1,423,200
2026-03-25	39.00	39.50	38.30	38.94	+0.36%	809,600
2026-03-24	38.67	39.31	38.45	38.80	+0.34%	910,700
2026-03-23	38.08	39.12	37.89	38.67	+2.87%	880,200
2026-03-20	38.27	38.57	37.10	37.59	-2.19%	1,769,200
2026-03-19	37.75	38.77	37.73	38.43	+0.63%	839,700
2026-03-18	38.20	38.83	38.13	38.19	-0.88%	795,700
2026-03-17	37.86	38.94	37.86	38.53	+1.99%	1,054,900
2026-03-16	37.52	38.67	37.27	37.78	+1.40%	1,571,600
2026-03-13	37.50	37.86	37.07	37.26	-0.05%	772,500
2026-03-12	37.41	37.81	37.14	37.28	-1.84%	1,115,400
2026-03-11	37.35	38.15	36.94	37.98	+1.52%	853,300
2026-03-10	37.45	37.69	36.53	37.41	+0.13%	755,800
2026-03-09	37.23	37.55	35.97	37.36	-1.35%	1,147,300
2026-03-06	38.32	38.74	37.65	37.87	-2.26%	942,300
2026-03-05	37.97	38.92	37.97	38.74	+1.45%	870,300
2026-03-04	37.75	38.33	37.51	38.19	+1.43%	1,329,900
2026-03-03	37.15	38.11	36.61	37.65	+0.78%	1,493,500
2026-03-02	37.45	37.77	36.62	37.36	-2.51%	1,115,600
2026-02-27	37.55	38.34	37.44	38.32	+1.03%	1,001,600
2026-02-26	36.69	38.15	36.69	37.93	+2.22%	1,352,400
2026-02-25	36.00	37.14	35.77	37.10	+3.70%	960,400
2026-02-24	34.98	35.90	34.91	35.78	+1.65%	870,500
2026-02-23	37.16	37.57	34.95	35.20	-5.88%	1,464,400
2026-02-20	35.88	37.73	35.88	37.40	+2.38%	1,016,000
2026-02-19	35.97	36.58	35.72	36.53	+0.58%	985,300
2026-02-18	34.20	36.47	34.16	36.32	+5.98%	1,069,000
2026-02-17	34.07	34.67	33.21	34.27	-0.12%	1,254,200
2026-02-13	34.84	35.33	34.21	34.31	-1.55%	1,238,700
2026-02-12	35.92	36.54	34.68	34.85	-2.41%	1,631,700
2026-02-11	36.36	36.38	35.41	35.71	-2.08%	1,095,400
2026-02-10	36.92	37.13	36.20	36.47	-0.14%	984,800
2026-02-09	35.93	36.80	35.38	36.52	+2.44%	1,369,900
2026-02-06	35.60	36.07	34.68	35.65	+1.57%	1,282,200
2026-02-05	35.38	36.13	34.31	35.10	-1.65%	1,875,900
2026-02-04	36.92	39.04	35.59	35.69	-3.02%	3,505,900
2026-02-03	36.85	37.37	36.14	36.80	-0.59%	1,818,200
2026-02-02	36.58	37.74	36.58	37.02	+0.19%	1,364,300
2026-01-30	37.10	37.59	35.81	36.95	-1.81%	2,012,500
2026-01-29	38.57	38.57	37.04	37.63	-2.06%	1,555,700
2026-01-28	39.45	39.67	38.39	38.42	-2.16%	886,600
2026-01-27	39.88	39.96	39.09	39.27	-1.21%	570,100
2026-01-26	39.64	39.98	39.28	39.75	+0.73%	723,500
2026-01-23	39.74	40.14	39.34	39.46	-0.98%	517,700
2026-01-22	39.89	40.52	39.52	39.85	+0.56%	767,600
2026-01-21	39.11	39.68	38.69	39.63	+1.96%	745,800
2026-01-20	38.70	39.38	38.39	38.87	-1.62%	919,700
2026-01-16	40.44	40.63	39.45	39.51	-2.64%	737,700
2026-01-15	39.90	40.65	39.73	40.58	+2.37%	844,000
2026-01-14	40.19	40.27	39.37	39.64	-1.39%	610,900
2026-01-13	39.67	40.22	39.40	40.20	+1.41%	719,600
2026-01-12	38.97	39.80	38.91	39.64	+0.58%	679,500
2026-01-09	39.20	39.56	38.64	39.41	+0.56%	856,100
2026-01-08	38.58	39.77	38.21	39.19	+1.58%	755,900
2026-01-07	39.56	39.57	38.19	38.58	-2.50%	938,900
2026-01-06	38.79	39.69	38.70	39.57	+1.70%	763,300
2026-01-05	39.01	39.75	38.87	38.91	-0.33%	867,900
2026-01-02	39.27	39.48	38.63	39.04	-0.15%	928,000
2025-12-31	39.50	39.78	39.01	39.10	-1.24%	838,800
2025-12-30	39.99	40.24	39.58	39.59	-1.12%	830,000
2025-12-29	39.90	40.16	39.73	40.04	-0.15%	717,900
2025-12-26	39.69	40.13	39.56	40.10	+0.83%	769,000
2025-12-24	39.92	39.97	39.61	39.77	-0.38%	376,900
2025-12-23	40.01	40.10	39.68	39.92	-0.65%	872,600
2025-12-22	40.09	40.55	39.95	40.18	+0.30%	1,296,900
2025-12-19	39.33	40.30	39.20	40.06	+1.49%	2,222,100
2025-12-18	39.27	39.94	39.06	39.47	+0.97%	1,371,900
2025-12-17	38.69	39.13	38.48	39.09	+1.06%	1,280,500
2025-12-16	38.12	38.76	38.06	38.68	+1.71%	1,385,500
2025-12-15	38.04	38.21	37.06	38.03	-1.50%	1,560,200
2025-12-12	38.58	38.81	38.45	38.61	+1.21%	819,000
2025-12-11	37.83	38.31	37.69	38.15	+0.85%	710,000
2025-12-10	36.87	38.06	36.87	37.83	+2.51%	1,091,300
2025-12-09	36.46	37.41	36.46	36.91	+0.53%	854,300
2025-12-08	36.80	37.27	36.61	36.71	-0.14%	894,100
2025-12-05	36.15	36.78	36.13	36.76	+1.63%	1,244,800
2025-12-04	36.75	36.93	35.95	36.17	-1.31%	958,100
2025-12-03	36.00	36.78	35.92	36.65	+1.50%	934,100
2025-12-02	35.70	36.27	35.10	36.11	+1.15%	1,026,000
2025-12-01	34.61	35.90	34.50	35.70	+1.80%	999,600
2025-11-28	34.80	35.13	34.73	35.07	+1.30%	851,600
2025-11-26	34.24	34.98	34.24	34.62	+0.73%	1,302,500
2025-11-25	33.48	34.61	33.48	34.37	+3.46%	1,189,600
2025-11-24	32.80	33.55	32.59	33.22	+1.59%	1,117,000
2025-11-21	31.76	33.22	31.42	32.70	+3.74%	1,316,800
2025-11-20	31.55	32.97	31.46	31.52	-1.47%	1,199,600
2025-11-19	32.60	32.74	31.89	31.99	-2.20%	842,700
2025-11-18	32.32	32.96	32.00	32.71	+0.18%	769,400
2025-11-17	33.29	33.29	32.48	32.65	-1.72%	1,723,700
2025-11-14	33.55	33.62	32.95	33.22	-1.92%	1,236,900
2025-11-13	34.02	34.34	33.77	33.87	-0.79%	985,500
2025-11-12	33.81	34.50	33.71	34.14	+0.98%	1,257,200
2025-11-11	33.95	34.50	33.76	33.81	-0.59%	1,029,400
2025-11-10	33.68	34.20	33.25	34.01	+2.35%	1,005,300
2025-11-07	32.88	33.63	32.69	33.23	+0.27%	1,352,100
2025-11-06	33.02	34.43	33.02	33.14	+0.39%	2,041,700
2025-11-05	31.90	33.25	31.77	33.01	+3.16%	1,809,200
2025-11-04	31.50	32.47	29.56	32.00	-1.72%	4,712,300
2025-11-03	32.11	32.61	31.73	32.56	+1.06%	1,595,200
2025-10-31	31.97	32.39	31.73	32.22	+1.26%	1,618,000
2025-10-30	31.34	32.10	31.30	31.82	+0.25%	1,434,600
2025-10-29	32.71	32.77	31.57	31.74	-3.41%	1,414,000
2025-10-28	33.54	33.57	32.83	32.86	-2.35%	897,900
2025-10-27	34.07	34.33	33.64	33.65	-0.85%	1,151,600
2025-10-24	34.08	34.16	33.81	33.94	+0.30%	713,900
2025-10-23	33.67	34.06	33.50	33.84	+0.50%	957,500
2025-10-22	33.78	34.20	33.63	33.67	-0.85%	993,600
2025-10-21	33.22	34.23	33.16	33.96	+1.86%	1,263,900
2025-10-20	33.15	33.47	32.91	33.34	+1.86%	547,500
2025-10-17	32.55	33.00	32.45	32.73	-0.37%	751,900
2025-10-16	33.59	33.81	32.51	32.85	-1.32%	889,600
2025-10-15	33.58	33.69	33.07	33.29	-0.03%	709,800
2025-10-14	32.40	33.51	32.27	33.30	+1.34%	668,000
2025-10-13	32.63	32.89	32.18	32.86	+2.21%	735,700
2025-10-10	33.45	33.59	32.06	32.15	-3.77%	1,198,100
2025-10-09	33.58	33.66	33.16	33.41	+0.24%	752,400
2025-10-08	33.66	33.74	33.27	33.33	-0.42%	717,900
2025-10-07	34.17	34.22	33.44	33.47	-2.19%	1,034,800
2025-10-06	34.60	34.61	34.05	34.22	-1.07%	660,000
2025-10-03	34.52	35.22	34.39	34.59	+0.58%	1,546,100
2025-10-02	34.39	34.48	33.94	34.39	+0.61%	1,320,400
2025-10-01	33.93	34.55	33.89	34.18	+0.32%	1,538,900
2025-09-30	35.05	35.37	33.84	34.07	-3.07%	1,331,100
2025-09-29	35.58	35.58	34.92	35.15	+0.31%	1,582,800
2025-09-26	34.46	35.52	34.46	35.04	+1.86%	1,323,600
2025-09-25	34.20	34.59	33.96	34.40	-0.64%	1,155,300
2025-09-24	34.72	35.12	34.38	34.62	-0.52%	1,111,600
2025-09-23	35.39	35.61	34.66	34.80	-1.28%	1,324,700
2025-09-22	36.33	36.48	34.92	35.25	-2.70%	1,867,900
2025-09-19	38.05	38.05	36.20	36.23	-4.66%	2,015,100
2025-09-18	37.25	38.09	36.84	38.00	+2.76%	1,412,500
2025-09-17	36.89	37.70	36.68	36.98	+0.87%	1,714,200
2025-09-16	36.18	36.68	36.00	36.66	+1.64%	1,035,900
2025-09-15	36.23	36.47	35.91	36.07	+0.00%	913,000
2025-09-12	36.67	36.75	35.99	36.07	-1.85%	1,042,600
2025-09-11	36.00	36.84	35.77	36.75	+2.25%	1,294,700
2025-09-10	35.87	36.37	35.13	35.94	-0.08%	1,420,100
2025-09-09	36.49	36.53	35.82	35.97	-1.43%	1,541,700
2025-09-08	37.31	37.38	36.13	36.49	-1.88%	981,000
2025-09-05	36.94	38.05	36.79	37.19	+1.09%	1,614,000
2025-09-04	36.11	36.79	35.71	36.79	+1.38%	1,601,500
2025-09-03	36.75	37.25	36.19	36.29	-0.79%	912,700
2025-09-02	36.02	36.61	35.72	36.58	-0.11%	1,204,900
2025-08-29	36.67	36.89	36.48	36.62	-0.25%	775,100
2025-08-28	37.00	37.10	36.38	36.71	-0.14%	791,000
2025-08-27	35.93	36.79	35.67	36.76	+2.20%	1,129,000
2025-08-26	35.66	36.22	35.00	35.97	+0.76%	1,191,500
2025-08-25	36.33	36.59	35.61	35.70	-2.00%	980,200
2025-08-22	35.80	36.86	35.63	36.43	+3.03%	2,253,900
2025-08-21	34.97	35.42	34.70	35.36	+0.17%	705,200
2025-08-20	35.44	35.48	34.92	35.30	-0.81%	870,100
2025-08-19	35.49	35.72	35.40	35.59	+0.99%	1,141,000
2025-08-18	35.26	35.60	35.06	35.24	-0.62%	1,432,500
2025-08-15	35.32	35.98	35.13	35.46	+0.91%	1,288,900
2025-08-14	35.21	35.50	35.03	35.14	-1.35%	1,017,700
2025-08-13	34.03	35.72	34.03	35.62	+4.92%	1,084,600
2025-08-12	34.26	34.66	33.79	33.95	-0.35%	1,206,400
2025-08-11	34.19	34.60	33.73	34.07	-0.29%	1,529,700
2025-08-08	34.82	34.90	34.02	34.17	-2.33%	1,591,300
2025-08-07	35.18	35.84	34.59	34.98	+0.75%	2,714,900
2025-08-06	34.11	34.82	33.25	34.73	+1.00%	2,489,800
2025-08-05	37.00	37.01	32.08	34.38	-13.01%	7,221,500
2025-08-04	39.06	39.56	38.77	39.52	+1.78%	1,572,400
2025-08-01	38.77	38.99	38.02	38.83	-1.20%	1,062,200
2025-07-31	39.14	39.88	38.38	39.30	+0.00%	1,139,100
2025-07-30	39.60	39.76	38.97	39.30	-0.38%	701,200
2025-07-29	40.28	40.55	39.31	39.45	-2.21%	752,100
2025-07-28	40.70	40.98	40.29	40.34	-0.76%	693,000
2025-07-25	40.71	40.81	40.10	40.65	+0.22%	1,023,800
2025-07-24	40.90	41.26	40.51	40.56	-1.41%	1,113,400
2025-07-23	41.19	41.47	40.86	41.14	+0.05%	576,300
2025-07-22	40.68	41.40	40.58	41.12	+0.86%	769,600
2025-07-21	40.80	41.29	40.43	40.77	+0.02%	609,100
2025-07-18	41.30	41.39	40.68	40.76	-0.54%	470,900
2025-07-17	40.62	41.31	40.62	40.98	+1.29%	562,800
2025-07-16	40.71	40.92	40.12	40.46	+0.07%	549,400
2025-07-15	40.78	41.03	40.17	40.43	-0.05%	571,700
2025-07-14	40.53	40.98	40.06	40.45	-0.37%	626,600
2025-07-11	41.26	41.49	40.50	40.60	-2.57%	742,700
2025-07-10	40.03	41.86	39.84	41.67	+4.33%	880,100
2025-07-09	39.00	39.98	38.76	39.94	+2.54%	696,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+8.43%). Worst month: Oct (-9.65%). Based on 5 years of daily data (2022–2026).

Jan+4.02%
Feb+3.46%
Mar+0.46%
Apr-2.24%
May+2.51%
Jun+3.43%
Jul+8.43%
Aug-6.49%
Sep-3.89%
Oct-9.65%
Nov+5.09%
Dec-2.46%

FAQ · from the current price data · as of 2026-07-17

Quick answers

What is IAC Inc.'s (IAC) latest close?

44.53 on 2026-07-17, from the Closelook data lake's daily price record.

What is IAC's 52-week high and low?

48.10 high and 29.56 low over the trailing 52 weeks, as of 2026-07-17.

What is IAC Inc.'s strongest and weakest month historically?

Historically, IAC's strongest calendar month has been Jul (average +8.43%) and its weakest Oct (average -9.65%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.