IAC: IAC/InterActiveCorp

As of Thursday, October 30th, 2025

$ 31.82

+0.08 +0.25%

Open: 31.34
High: 32.10
Low: 31.30
Volume: 1,428,317
Previous Close on Wednesday, October 29th, 2025

$ 31.74

-1.12 -3.41%

Open: 32.71
High: 32.77
Low: 31.58
Volume: 1,406,188

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 31.34 32.10 31.30 31.82 1,428,317 +0.08 +0.25
2025-10-29 32.71 32.77 31.58 31.74 1,406,188 -1.12 -3.41
2025-10-28 33.54 33.57 32.83 32.86 897,903 -0.79 -2.35
2025-10-27 34.07 34.33 33.64 33.65 1,151,608 -0.29 -0.85
2025-10-24 34.08 34.16 33.81 33.94 713,907 +0.10 +0.30
2025-10-23 33.67 34.07 33.50 33.84 957,538 +0.17 +0.50
2025-10-22 33.78 34.20 33.63 33.67 945,935 -0.29 -0.85
2025-10-21 33.22 34.23 33.16 33.96 1,216,500 +0.62 +1.86
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 34.33
On 2025-10-27		 31.30
On 2025-10-30		 -2.02 -5.97 34.33
On 2025-10-27		 31.30
On 2025-10-30		 -8.83 32.80
10D 34.33
On 2025-10-27		 31.30
On 2025-10-30		 -1.03 -3.14 34.33
On 2025-10-27		 31.30
On 2025-10-30		 -8.83 33.16
20D 35.22
On 2025-10-03		 31.30
On 2025-10-30		 -2.57 -7.47 35.22
On 2025-10-03		 31.30
On 2025-10-30		 -11.13 33.25
WTD 34.33
On 2025-10-27		 31.30
On 2025-10-30		 -2.12 -6.25 34.33
On 2025-10-27		 31.30
On 2025-10-30		 -8.83 32.52
MTD 35.22
On 2025-10-03		 31.30
On 2025-10-30		 -2.25 -6.60 35.22
On 2025-10-03		 31.30
On 2025-10-30		 -11.13 33.35
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
ITRI

Itron Inc.

108.99 -29.19 -21.12 5,898,935
PPL

PPL Corporation

36.82 +0.34 +0.93 6,003,026
WPC

W. P. Carey Inc.

65.26 -1.02 -1.54 1,588,995
LABD

Direxion Daily S&P Biotech Bear 3x Shares

28.64 -0.69 -2.35 2,751,692
IAC

IAC/InterActiveCorp

31.82 +0.08 +0.25 1,428,317