The highest closing price for IAC (IAC) last month was $39.52, on August 4. It was down 5.5% for the month. The latest price is $37.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $36.67 | $36.89 | $36.48 | $36.62 | 775,100 |
August 28 2025 | $37.00 | $37.10 | $36.39 | $36.71 | 791,000 |
August 27 2025 | $35.93 | $36.79 | $35.68 | $36.76 | 1,129,000 |
August 26 2025 | $35.66 | $36.22 | $35.00 | $35.97 | 1,191,500 |
August 25 2025 | $36.33 | $36.59 | $35.61 | $35.70 | 980,200 |
August 22 2025 | $35.80 | $36.86 | $35.64 | $36.43 | 2,253,900 |
August 21 2025 | $34.97 | $35.42 | $34.70 | $35.36 | 705,200 |
August 20 2025 | $35.44 | $35.49 | $34.92 | $35.30 | 870,100 |
August 19 2025 | $35.49 | $35.72 | $35.40 | $35.59 | 1,141,000 |
August 18 2025 | $35.26 | $35.60 | $35.06 | $35.24 | 1,432,500 |
August 15 2025 | $35.32 | $35.99 | $35.13 | $35.46 | 1,288,900 |
August 14 2025 | $35.21 | $35.50 | $35.04 | $35.14 | 1,017,700 |
August 13 2025 | $34.03 | $35.72 | $34.03 | $35.62 | 1,084,600 |
August 12 2025 | $34.26 | $34.66 | $33.79 | $33.95 | 1,206,400 |
August 11 2025 | $34.19 | $34.60 | $33.73 | $34.07 | 1,529,700 |
August 08 2025 | $34.82 | $34.90 | $34.02 | $34.17 | 1,591,300 |
August 07 2025 | $35.18 | $35.84 | $34.59 | $34.99 | 2,714,900 |
August 06 2025 | $34.11 | $34.82 | $33.25 | $34.73 | 2,489,800 |
August 05 2025 | $37.00 | $37.01 | $32.08 | $34.38 | 7,221,500 |
August 04 2025 | $39.06 | $39.56 | $38.78 | $39.52 | 1,572,400 |
August 01 2025 | $38.77 | $38.99 | $38.02 | $38.83 | 1,062,200 |
Daily pricing data for IAC dates back to 1/19/1993, and may be incomplete.
