IAC: IAC/InterActiveCorp

As of Wednesday, April 22nd, 2026

$ 44.65

-0.12 -0.27%

Open: 45.03
High: 45.11
Low: 44.52
Volume: 1,025,359
Previous Close on Tuesday, April 21st, 2026

$ 44.77

-0.43 -0.95%

Open: 45.31
High: 45.82
Low: 44.61
Volume: 1,014,145

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-22 45.03 45.11 44.52 44.65 1,025,359 -0.12 -0.27
2026-04-21 45.31 45.82 44.61 44.77 1,014,145 -0.43 -0.95
2026-04-20 44.31 45.23 44.00 45.20 1,144,302 +0.84 +1.89
2026-04-17 43.80 44.48 43.31 44.36 1,331,616 +0.87 +2.00
2026-04-16 43.47 43.80 43.14 43.49 1,121,558 +0.25 +0.58
2026-04-15 41.83 43.42 41.83 43.24 1,571,059 +1.39 +3.32
2026-04-14 40.85 41.98 40.75 41.85 776,582 +0.99 +2.42
2026-04-13 40.71 40.98 40.24 40.86 675,129 +0.01 +0.02
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 45.82
On 2026-04-21		 43.14
On 2026-04-16		 1.41 3.26 45.82
On 2026-04-21		 44.52
On 2026-04-22		 -2.84 44.49
10D 45.82
On 2026-04-21		 39.87
On 2026-04-09		 4.21 10.41 45.82
On 2026-04-21		 44.52
On 2026-04-22		 -2.84 43.01
20D 45.82
On 2026-04-21		 38.18
On 2026-03-30		 5.85 15.08 39.99
On 2026-03-26		 38.18
On 2026-03-30		 -4.53 41.38
WTD 45.82
On 2026-04-21		 44.00
On 2026-04-20		 0.29 0.65 45.82
On 2026-04-21		 44.52
On 2026-04-22		 -2.84 44.87
MTD 45.82
On 2026-04-21		 39.20
On 2026-04-02		 4.62 11.54 41.46
On 2026-04-08		 39.87
On 2026-04-09		 -3.84 42.05
As of Wednesday, April 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

276.29 -10.44 -3.64 12,718,353
KO

The Coca-Cola Company

74.63 -0.07 -0.09 9,301,837
PFE

Pfizer Inc.

26.80 -0.51 -1.87 34,661,690
VZ

Verizon Communications Inc.

45.98 -0.29 -0.63 21,821,975
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,490.03 +340.65 +0.69 421,332,070
DJTA

Dow Jones Transportation Average

21,923.11 -2,010.03 -8.40 152,206,594
SPX

S&P 500 Index

7,137.90 +73.89 +1.05
OEX

S&P 100 Index

3,512.05 +48.59 +1.40
NDX

NASDAQ 100 Index

26,937.27 +457.80 +1.73
NYA

NYSE Composite Index

23,001.78 +49.81 +0.22
XAX

NYSE AMEX Composite Index

8,818.16 +112.25 +1.29
RUI

RUSSELL 1000 Index

3,892.21 +37.36 +0.97
RUT

Russell 2000 Index

2,785.38 +20.41 +0.74
RUA

Russell 3000 Index

4,062.12 +38.55 +0.96
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 -0.36 -1.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.11 -0.55 -2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.95 -4.29
 
Recent
Ticker Last Chg %Chg Volume
IAC

IAC/InterActiveCorp

44.65 -0.12 -0.27 1,025,359