IAC: IAC/InterActiveCorp

As of Friday, August 22nd, 2025

$ 36.43

+1.07 +3.03%

Open: 35.80
High: 36.86
Low: 35.64
Volume: 2,218,942
Previous Close on Thursday, August 21st, 2025

$ 35.36

+0.06 +0.17%

Open: 34.97
High: 35.42
Low: 34.70
Volume: 705,162

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-08-19 35.49 35.72 35.40 35.59 1,140,952 +0.35 +0.99
2025-08-18 35.26 35.60 35.06 35.24 1,428,584 -0.22 -0.62
2025-08-15 35.32 35.99 35.13 35.46 1,241,224 +0.32 +0.91
2025-08-14 35.21 35.50 35.04 35.14 1,017,334 -0.48 -1.35
2025-08-13 34.03 35.72 34.03 35.62 1,084,114 +1.67 +4.92
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 36.86
On 2025-08-22		 34.70
On 2025-08-21		 0.97 2.74 35.72
On 2025-08-19		 34.70
On 2025-08-21		 -2.86 35.58
10D 36.86
On 2025-08-22		 33.73
On 2025-08-11		 2.26 6.61 35.99
On 2025-08-15		 34.70
On 2025-08-21		 -3.57 35.22
20D 40.98
On 2025-07-28		 32.08
On 2025-08-05		 -4.22 -10.38 40.98
On 2025-07-28		 32.08
On 2025-08-05		 -21.72 36.36
WTD 36.86
On 2025-08-22		 34.70
On 2025-08-21		 0.97 2.74 35.72
On 2025-08-19		 34.70
On 2025-08-21		 -2.86 35.58
MTD 39.56
On 2025-08-04		 32.08
On 2025-08-05		 -2.87 -7.30 39.56
On 2025-08-04		 32.08
On 2025-08-05		 -18.92 35.55
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
 
Recent
Ticker Last Chg %Chg Volume
CGC

Canopy Growth Corporation

1.27 +0.03 +2.42 16,927,521
CLOV

Clover Health Investments Corp.

2.73 +0.12 +4.60 5,650,873
CF

CF Industries Holdings Inc.

86.51 +0.15 +0.17 1,627,833
LABD

Direxion Daily S&P Biotech Bear 3x Shares

5.56 -0.18 -3.14 16,831,250
IAC

IAC/InterActiveCorp

36.43 +1.07 +3.03 2,218,942