IAC: IAC/InterActiveCorp

As of Thursday, May 8th, 2025

$ 36.77

+1.45 +4.11%

Open: 35.36
High: 37.25
Low: 35.22
Volume: 1,857,928
Previous Close on Wednesday, May 7th, 2025

$ 35.32

+1.23 +3.61%

Open: 34.87
High: 35.64
Low: 34.67
Volume: 1,658,672

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 35.36 37.25 35.22 36.77 1,857,928 +1.45 +4.11
2025-05-07 34.87 35.64 34.67 35.32 1,658,672 +1.23 +3.61
2025-05-06 33.35 35.09 33.11 34.09 1,641,928 -1.26 -3.56
2025-05-05 34.64 36.16 34.55 35.35 1,022,480 +0.04 +0.11
2025-05-02 35.81 36.24 35.16 35.31 668,257 -0.13 -0.37
2025-05-01 35.40 35.87 35.18 35.44 774,720 +0.50 +1.43
2025-04-30 35.00 35.13 34.22 34.94 984,056 -0.85 -2.37
2025-04-29 35.46 35.99 35.18 35.79 820,055 +0.33 +0.93
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 37.25
On 2025-05-08		 33.11
On 2025-05-06		 1.33 3.75 36.24
On 2025-05-02		 33.11
On 2025-05-06		 -8.64 35.37
10D 37.25
On 2025-05-08		 33.11
On 2025-05-06		 1.60 4.55 36.29
On 2025-04-28		 33.11
On 2025-05-06		 -8.76 35.40
20D 37.25
On 2025-05-08		 32.18
On 2025-04-16		 1.21 3.40 35.64
On 2025-04-10		 32.18
On 2025-04-16		 -9.71 34.59
WTD 37.25
On 2025-05-08		 33.11
On 2025-05-06		 1.46 4.13 36.16
On 2025-05-05		 33.11
On 2025-05-06		 -8.43 35.38
MTD 37.25
On 2025-05-08		 33.11
On 2025-05-06		 1.83 5.24 36.24
On 2025-05-02		 33.11
On 2025-05-06		 -8.64 35.38
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MSCI

MSCI Inc.

557.98 +5.31 +0.96 526,057
TAL

TAL Education Group

9.48 +0.28 +3.04 7,057,584
GH

Guardant Health Inc.

41.68 +1.94 +4.88 3,781,908
MAS

Masco Corporation

61.71 +1.29 +2.14 2,203,470
IAC

IAC/InterActiveCorp

36.77 +1.45 +4.11 1,857,928