IAC: IAC/InterActiveCorp

As of Friday, September 19th, 2025

$ 36.23

-1.77 -4.66%

Open: 38.05
High: 38.05
Low: 36.20
Volume: 2,015,053
Previous Close on Thursday, September 18th, 2025

$ 38.00

+1.02 +2.76%

Open: 37.25
High: 38.09
Low: 36.84
Volume: 1,412,449

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 38.05 38.05 36.20 36.23 2,015,053 -1.77 -4.66
2025-09-18 37.25 38.09 36.84 38.00 1,412,449 +1.02 +2.76
2025-09-17 36.89 37.70 36.68 36.98 1,714,244 +0.32 +0.87
2025-09-16 36.18 36.68 36.00 36.66 1,035,944 +0.59 +1.64
2025-09-15 36.23 36.47 35.91 36.07 913,013 0.00 0.00
2025-09-12 36.67 36.75 36.00 36.07 1,040,401 -0.68 -1.85
2025-09-11 36.00 36.84 35.77 36.75 1,294,684 +0.81 +2.25
2025-09-10 35.87 36.37 35.13 35.94 1,420,064 -0.03 -0.08
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 38.09
On 2025-09-18		 35.91
On 2025-09-15		 0.16 0.44 38.09
On 2025-09-18		 36.20
On 2025-09-19		 -4.96 36.79
10D 38.09
On 2025-09-18		 35.13
On 2025-09-10		 -0.96 -2.58 37.38
On 2025-09-08		 35.13
On 2025-09-10		 -6.03 36.52
20D 38.09
On 2025-09-18		 35.00
On 2025-08-26		 0.87 2.46 38.05
On 2025-09-05		 35.13
On 2025-09-10		 -7.69 36.51
WTD 38.09
On 2025-09-18		 35.91
On 2025-09-15		 0.16 0.44 38.09
On 2025-09-18		 36.20
On 2025-09-19		 -4.96 36.79
MTD 38.09
On 2025-09-18		 35.13
On 2025-09-10		 -0.39 -1.06 38.05
On 2025-09-05		 35.13
On 2025-09-10		 -7.69 36.57
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
EPD

Enterprise Products Partners L.P.

31.69 -0.13 -0.41 5,197,275
JLL

Jones Lang LaSalle Incorporated

318.48 -1.18 -0.37 891,153
ZS

Zscaler Inc.

294.27 +3.16 +1.09 2,049,046
LABD

Direxion Daily S&P Biotech Bear 3x Shares

4.71 +0.15 +3.29 15,134,775
IAC

IAC/InterActiveCorp

36.23 -1.77 -4.66 2,015,053