IAC: IAC/InterActiveCorp

As of Friday, August 29th, 2025

$ 36.62

-0.09 -0.25%

Open: 36.67
High: 36.89
Low: 36.48
Volume: 775,068
Previous Close on Thursday, August 28th, 2025

$ 36.71

-0.05 -0.14%

Open: 37.00
High: 37.10
Low: 36.39
Volume: 790,958

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 36.67 36.89 36.48 36.62 775,068 -0.09 -0.25
2025-08-28 37.00 37.10 36.39 36.71 790,958 -0.05 -0.14
2025-08-27 35.93 36.79 35.68 36.76 1,128,672 +0.79 +2.20
2025-08-26 35.66 36.22 35.00 35.97 1,183,181 +0.27 +0.76
2025-08-25 36.33 36.59 35.61 35.70 980,160 -0.73 -2.00
2025-08-22 35.80 36.86 35.64 36.43 2,218,942 +1.07 +3.03
2025-08-21 34.97 35.42 34.70 35.36 705,162 +0.06 +0.17
2025-08-20 35.44 35.49 34.92 35.30 870,143 -0.29 -0.81
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 37.10
On 2025-08-28		 35.00
On 2025-08-26		 0.19 0.52 36.59
On 2025-08-25		 35.00
On 2025-08-26		 -4.35 36.35
10D 37.10
On 2025-08-28		 34.70
On 2025-08-21		 1.16 3.27 36.86
On 2025-08-22		 35.00
On 2025-08-26		 -5.05 35.97
20D 39.56
On 2025-08-04		 32.08
On 2025-08-05		 -2.21 -5.69 39.56
On 2025-08-04		 32.08
On 2025-08-05		 -18.92 35.59
WTD 37.10
On 2025-08-28		 35.00
On 2025-08-26		 0.19 0.52 36.59
On 2025-08-25		 35.00
On 2025-08-26		 -4.35 36.35
MTD 39.56
On 2025-08-04		 32.08
On 2025-08-05		 -2.68 -6.82 39.56
On 2025-08-04		 32.08
On 2025-08-05		 -18.92 35.74
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
MSFT

Microsoft Corporation

506.69 -2.95 -0.58 20,922,795
LIN

Linde plc

478.29 -3.86 -0.80 1,941,596
TAL

TAL Education Group

10.62 -0.19 -1.76 5,660,233
MAS

Masco Corporation

73.39 -0.16 -0.22 1,098,480
IAC

IAC/InterActiveCorp

36.62 -0.09 -0.25 775,068