About
Profile
IAC’s family of websites is one of the largest in the world, comprised of more than 150 brands and products.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
IAC
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- IAC GAAP EPS of -$4.72 misses by $4.17, revenue of $1.11B in-line
- IAC Q3 2023 Earnings Preview
- 'Hey above-median spender' - Jefferies highlights software/net picks
- Car-sharing service Turo plans IPO for fall - report
- Should publishers be required to use a disclaimer when using AI?
- IAC GAAP EPS of -$1.07 misses by $0.29, revenue of $1.11B misses by $10M
- IAC Q2 2023 Earnings Preview
- IAC's Care.com and Ask Media make key management changes
- IAC reports Q1 results, posts nearly 19% fall in revenue
- IAC Q1 2023 Earnings Preview
- Angi pops on UBS upgrade, firm becomes 'incrementally more positive' on shares
- Corvex Management adds Crown Holdings in Q4; exits Uber, Amazon
- IAC GAAP EPS of -$0.02 beats by $0.39, revenue of $1.25B misses by $10M
- IAC/InterActive Q4 2022 Earnings Preview
- IAC's Dotdash Meredith revenue for Dec. falls for first time in 2022, Angi revenue rises
- IAC metrics for November shows continuous fall in revenues
- IAC/InterActive Q3 results miss, co cuts Dotdash Meredith FY adj. EBITDA guidance
- IAC/InterActive Q3 2022 Earnings Preview
- IAC metrics for August show another month of falling revenues outside Angi
- Angi names chairman to take over CEO role as Hanrahan departs
| Date | Price | Open | High | Low | Vol | Change | |||
|---|---|---|---|---|---|---|---|---|---|
| Apr 26 | 48.62 | 48.63 |
49.13
|
48.44
|
556K | 1.08% | |||
| Apr 25 | 48.1 | 47.62 |
48.72
|
47.36
|
563K | -2.18% | |||
| Apr 24 | 49.17 | 49.34 |
49.34
|
48.52
|
518K | 0% | |||
| Apr 23 | 49.17 | 48.53 |
49.34
|
48.13
|
450K | 1.42% | |||
| Apr 22 | 48.48 | 48.43 |
48.73
|
47.9
|
423K | 1% | |||
| Apr 19 | 48 | 47.44 |
48.14
|
47.44
|
387K | 0.86% | |||
| Apr 18 | 47.59 | 47.31 |
48.22
|
47.15
|
349K | 1.13% | |||
| Apr 17 | 47.06 | 47.68 |
47.68
|
46.95
|
382K | -0.65% | |||
| Apr 16 | 47.37 | 47.7 |
47.89
|
47.24
|
375K | -1.11% | |||
| Apr 15 | 47.9 | 48.5 |
49.26
|
47.67
|
530K | -0.6% | |||
| Apr 12 | 48.19 | 49.24 |
49.24
|
47.92
|
740K | -2.78% | |||
| Apr 11 | 49.57 | 50.22 |
50.42
|
49.5
|
596K | -0.92% | |||
| Apr 10 | 50.03 | 51.18 |
51.19
|
49.9
|
511K | -4.05% | |||
| Apr 9 | 52.14 | 51.94 |
54.03
|
51.83
|
846K | 1.28% | |||
| Apr 8 | 51.48 | 52.08 |
52.67
|
51.42
|
467K | -1.23% | |||
| Apr 5 | 52.12 | 51.7 |
52.21
|
50.92
|
528K | 0.56% | |||
| Apr 4 | 51.83 | 52.76 |
53.89
|
51.14
|
712K | -1.48% | |||
| Apr 3 | 52.61 | 52.95 |
52.95
|
52.15
|
875K | -0.08% | |||
| Apr 2 | 52.65 | 52.9 |
53.18
|
52.21
|
543K | -1.46% | |||
| Apr 1 | 53.43 | 53.59 |
53.76
|
53.05
|
343K | 0.17% | |||
| Mar 28 | 53.34 | 52.73 |
53.62
|
52.52
|
468K | 0.97% | |||
| Mar 27 | 52.83 | 52.76 |
53.33
|
52.5
|
602K | 0.57% | |||
| Mar 26 | 52.53 | 52.15 |
53.44
|
52.15
|
582K | 1.21% | |||
| Mar 25 | 51.9 | 51.74 |
52.2
|
51.59
|
313K | -0.08% | |||
| Mar 22 | 51.94 | 53 |
53.13
|
51.67
|
479K | -1.4% | |||
| Mar 21 | 52.68 | 53.6 |
53.6
|
52.52
|
490K | -0.85% | |||
| Mar 20 | 53.13 | 51.46 |
53.21
|
51.38
|
504K | 2.99% | |||
| Mar 19 | 51.59 | 51.17 |
51.88
|
50.94
|
406K | -0.1% | |||
| Mar 18 | 51.64 | 51.35 |
52.32
|
51.31
|
378K | 0.84% | |||
| Mar 15 | 51.21 | 51.11 |
51.38
|
50.67
|
635K | 0.16% | |||
| Mar 14 | 51.13 | 51.7 |
51.75
|
50.72
|
553K | -1.12% | |||
| Mar 13 | 51.71 | 52 |
52.58
|
51.62
|
468K | -1.18% | |||
| Mar 12 | 52.33 | 51.86 |
52.57
|
51.52
|
477K | 0.83% | |||
| Mar 11 | 51.9 | 51.38 |
52.2
|
51.38
|
549K | 0.35% | |||
| Mar 8 | 51.72 | 52 |
53.18
|
51.71
|
420K | -0.35% | |||
| Mar 7 | 51.9 | 51.48 |
52.46
|
51.05
|
390K | 0.89% | |||
| Mar 6 | 51.44 | 52.41 |
52.58
|
50.83
|
440K | -1.19% | |||
| Mar 5 | 52.06 | 52.42 |
53.08
|
51.76
|
624K | -1.4% | |||
| Mar 4 | 52.8 | 56.53 |
56.76
|
52.79
|
998K | -7.32% | |||
| Mar 1 | 56.97 | 56.73 |
57.28
|
56.05
|
517K | 0.30% | |||
| Feb 29 | 56.8 | 56.21 |
56.94
|
56.2
|
440K | 1.52% | |||
| Feb 28 | 55.95 | 55.94 |
56.47
|
55.86
|
333K | -0.97% | |||
| Feb 27 | 56.5 | 55.97 |
56.55
|
55.77
|
396K | 1.40% | |||
| Feb 26 | 55.72 | 56.51 |
56.73
|
55.7
|
371K | -1.71% | |||
| Feb 23 | 56.69 | 57.45 |
57.75
|
56.25
|
448K | -1.7% | |||
| Feb 22 | 57.67 | 57.78 |
58.15
|
57.14
|
584K | 0.73% | |||
| Feb 21 | 57.25 | 56.56 |
57.33
|
56.25
|
584K | 0.12% | |||
| Feb 20 | 57.18 | 57.5 |
58.22
|
56.7
|
1.1M | 0.33% | |||
| Feb 16 | 56.99 | 55.65 |
57.06
|
55.14
|
814K | 2.19% | |||
| Feb 15 | 55.77 | 54.44 |
56.12
|
53.68
|
983K | 3.20% | |||
| Feb 14 | 54.04 | 54 |
54.74
|
52.22
|
1.3M | 5.59% | |||
| Feb 13 | 51.18 | 51.5 |
51.93
|
50.92
|
742K | -3.4% | |||
| Feb 12 | 52.98 | 52.71 |
53.78
|
52.5
|
663K | 0.08% | |||
| Feb 9 | 52.94 | 52.6 |
53.09
|
52.08
|
400K | 0.65% | |||
| Feb 8 | 52.6 | 51.11 |
52.76
|
51.1
|
422K | 2.63% | |||
| Feb 7 | 51.25 | 52 |
52.26
|
51.18
|
500K | -1.76% | |||
| Feb 6 | 52.17 | 51.32 |
52.7
|
51.32
|
374K | 1.89% | |||
| Feb 5 | 51.2 | 51.05 |
51.45
|
50.66
|
368K | -0.18% | |||
| Feb 2 | 51.29 | 51.43 |
51.95
|
50.89
|
438K | -0.41% | |||
| Feb 1 | 51.5 | 50.44 |
51.5
|
50.33
|
365K | 0% | |||