IAC: IAC/InterActiveCorp

As of Friday, May 30th, 2025

$ 36.31

-- 0 0%

Open: 36.31
High: 36.31
Low: 36.31
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 36.31

-0.20 -0.55%

Open: 36.98
High: 37.09
Low: 36.20
Volume: 840,341

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 36.98 37.09 36.20 36.31 840,341 -0.20 -0.55
2025-05-28 37.01 37.21 36.50 36.51 959,285 -0.65 -1.75
2025-05-27 36.95 37.20 36.38 37.16 701,182 +0.85 +2.34
2025-05-23 35.76 36.52 35.66 36.31 889,421 -0.22 -0.60
2025-05-22 36.68 37.24 36.32 36.53 1,048,528 -0.02 -0.05
2025-05-21 36.64 37.16 36.51 36.55 1,308,309 -0.49 -1.32
2025-05-20 37.36 37.63 36.96 37.04 766,650 -0.46 -1.23
2025-05-19 37.11 37.79 36.85 37.50 978,129 -0.30 -0.79
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 37.24
On 2025-05-22		 35.66
On 2025-05-23		 -0.24 -0.66 37.24
On 2025-05-22		 35.66
On 2025-05-23		 -4.24 36.56
10D 38.85
On 2025-05-15		 35.66
On 2025-05-23		 -2.58 -6.63 38.85
On 2025-05-15		 35.66
On 2025-05-23		 -8.21 36.96
20D 39.94
On 2025-05-13		 33.11
On 2025-05-06		 1.37 3.92 39.94
On 2025-05-13		 35.66
On 2025-05-23		 -10.72 36.80
WTD 37.21
On 2025-05-28		 36.20
On 2025-05-29		 0.00 0.00 37.21
On 2025-05-28		 36.20
On 2025-05-29		 -2.73 36.66
MTD 39.94
On 2025-05-13		 33.11
On 2025-05-06		 1.37 3.92 39.94
On 2025-05-13		 35.66
On 2025-05-23		 -10.72 36.80
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.72 +0.56 +0.23 704,889
KO

The Coca-Cola Company

71.86 +0.37 +0.52 2,196,170
PFE

Pfizer Inc.

23.43 -0.02 -0.09 4,560,813
VZ

Verizon Communications Inc.

43.69 +0.36 +0.83 1,916,436
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,250.08 +34.35 +0.08 118,256,581
DJTA

Dow Jones Transportation Average

14,720.35 -25.03 -0.17 22,541,655
SPX

S&P 500 Index

5,906.54 -5.63 -0.10
OEX

S&P 100 Index

2,883.87 -1.73 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,336.34 -27.61 -0.13
NYA

NYSE Composite Index

19,738.44 -5.42 -0.03
XAX

NYSE AMEX Composite Index

5,196.59 -15.53 -0.30
RUI

RUSSELL 1000 Index

3,231.95 -3.62 -0.11
RUT

Russell 2000 Index

2,065.17 -9.61 -0.46
RUA

Russell 3000 Index

3,356.08 -4.26 -0.13
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.11 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 +0.04 +0.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.04 -0.19
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,854.11 -7.94 -0.08
 
Recent
Ticker Last Chg %Chg Volume
IAC

IAC/InterActiveCorp

36.31 0.00 0.00