IAC: IAC/InterActiveCorp

As of Friday, May 22nd, 2026

$ 42.03

+0.86 +2.09%

Open: 41.02
High: 42.27
Low: 40.81
Volume: 706,633
Previous Close on Thursday, May 21st, 2026

$ 41.17

+0.25 +0.61%

Open: 40.83
High: 41.29
Low: 39.42
Volume: 895,362

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 41.02 42.27 40.81 42.03 706,633 +0.86 +2.09
2026-05-21 40.83 41.29 39.42 41.17 895,362 +0.25 +0.61
2026-05-20 40.26 41.00 39.72 40.92 734,754 +0.65 +1.61
2026-05-19 40.71 41.13 40.10 40.27 897,125 -0.44 -1.08
2026-05-18 40.04 41.10 40.04 40.71 855,614 +0.83 +2.08
2026-05-15 39.81 40.62 39.70 39.88 983,497 -0.14 -0.35
2026-05-14 40.98 41.26 39.92 40.02 1,117,410 -0.72 -1.77
2026-05-13 40.56 40.90 39.80 40.74 1,335,081 +0.20 +0.49
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 42.27
On 2026-05-22		 39.42
On 2026-05-21		 2.15 5.39 41.13
On 2026-05-19		 39.72
On 2026-05-20		 -3.43 41.02
10D 43.92
On 2026-05-11		 39.42
On 2026-05-21		 -2.03 -4.61 43.92
On 2026-05-11		 39.42
On 2026-05-21		 -10.24 40.79
20D 45.51
On 2026-05-04		 39.42
On 2026-05-21		 -2.45 -5.51 45.51
On 2026-05-04		 39.42
On 2026-05-21		 -13.38 42.33
WTD 42.27
On 2026-05-22		 39.42
On 2026-05-21		 2.15 5.39 41.13
On 2026-05-19		 39.72
On 2026-05-20		 -3.43 41.02
MTD 45.51
On 2026-05-04		 39.42
On 2026-05-21		 -2.53 -5.68 45.51
On 2026-05-04		 39.42
On 2026-05-21		 -13.38 41.80
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
RIG

Transocean Ltd.

6.81 -0.01 -0.15 31,887,317
FAF

First American Financial Corporation

68.20 +0.36 +0.53 830,712
SBUX

Starbucks Corp.

103.11 -1.02 -0.98 9,095,470
STKS

The ONE Group Hospitality Inc.

1.97 0.00 0.00 3,928
IAC

IAC/InterActiveCorp

42.03 +0.86 +2.09 706,633