IAC: IAC/InterActiveCorp

As of Friday, February 6th, 2026

$ 35.65

+0.55 +1.57%

Open: 35.60
High: 36.07
Low: 34.68
Volume: 1,268,856
Previous Close on Thursday, February 5th, 2026

$ 35.10

-0.59 -1.65%

Open: 35.38
High: 36.13
Low: 34.31
Volume: 1,862,554

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 35.60 36.07 34.68 35.65 1,268,856 +0.55 +1.57
2026-02-05 35.38 36.13 34.31 35.10 1,862,554 -0.59 -1.65
2026-02-04 36.92 39.04 35.59 35.69 3,505,542 -1.11 -3.02
2026-02-03 36.85 37.37 36.14 36.80 1,811,123 -0.22 -0.59
2026-02-02 36.58 37.74 36.58 37.02 1,364,309 +0.07 +0.19
2026-01-30 37.10 37.59 35.81 36.95 1,961,382 -0.68 -1.81
2026-01-29 38.57 38.57 37.04 37.63 1,555,691 -0.79 -2.06
2026-01-28 39.45 39.67 38.39 38.42 886,607 -0.85 -2.16
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 39.04
On 2026-02-04		 34.31
On 2026-02-05		 -1.30 -3.52 39.04
On 2026-02-04		 34.31
On 2026-02-05		 -12.12 36.05
10D 39.98
On 2026-01-26		 34.31
On 2026-02-05		 -3.81 -9.66 39.98
On 2026-01-26		 34.31
On 2026-02-05		 -14.18 37.23
20D 40.65
On 2026-01-15		 34.31
On 2026-02-05		 -3.54 -9.03 40.65
On 2026-01-15		 34.31
On 2026-02-05		 -15.60 38.45
WTD 39.04
On 2026-02-04		 34.31
On 2026-02-05		 -1.30 -3.52 39.04
On 2026-02-04		 34.31
On 2026-02-05		 -12.12 36.05
MTD 39.04
On 2026-02-04		 34.31
On 2026-02-05		 -1.30 -3.52 39.04
On 2026-02-04		 34.31
On 2026-02-05		 -12.12 36.05
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
IAC

IAC/InterActiveCorp

35.65 +0.55 +1.57 1,268,856