IAC: IAC/InterActiveCorp

As of Friday, August 8th, 2025

$ 34.17

-0.82 -2.33%

Open: 34.82
High: 34.90
Low: 34.02
Volume: 1,591,347
Previous Close on Thursday, August 7th, 2025

$ 34.99

+0.26 +0.75%

Open: 35.18
High: 35.84
Low: 34.59
Volume: 2,714,803

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 34.82 34.90 34.02 34.17 1,591,347 -0.82 -2.33
2025-08-07 35.18 35.84 34.59 34.99 2,714,803 +0.26 +0.75
2025-08-06 34.11 34.82 33.25 34.73 2,489,009 +0.35 +1.00
2025-08-05 37.00 37.01 32.08 34.38 7,218,981 -5.14 -13.01
2025-08-04 39.06 39.56 38.78 39.52 1,560,787 +0.69 +1.78
2025-08-01 38.77 38.99 38.02 38.83 1,062,226 -0.47 -1.20
2025-07-31 39.14 39.88 38.39 39.30 1,139,124 0.00 0.00
2025-07-30 39.60 39.76 38.97 39.30 701,181 -0.15 -0.38
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 39.56
On 2025-08-04		 32.08
On 2025-08-05		 -4.66 -12.00 39.56
On 2025-08-04		 32.08
On 2025-08-05		 -18.92 35.56
10D 40.98
On 2025-07-28		 32.08
On 2025-08-05		 -6.48 -15.94 40.98
On 2025-07-28		 32.08
On 2025-08-05		 -21.72 37.50
20D 41.47
On 2025-07-23		 32.08
On 2025-08-05		 -6.43 -15.84 41.47
On 2025-07-23		 32.08
On 2025-08-05		 -22.65 39.12
WTD 39.56
On 2025-08-04		 32.08
On 2025-08-05		 -4.66 -12.00 39.56
On 2025-08-04		 32.08
On 2025-08-05		 -18.92 35.56
MTD 39.56
On 2025-08-04		 32.08
On 2025-08-05		 -5.13 -13.05 39.56
On 2025-08-04		 32.08
On 2025-08-05		 -18.92 36.10
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
IAC

IAC/InterActiveCorp

34.17 -0.82 -2.33 1,591,347