IAC: IAC/InterActiveCorp

As of Wednesday, December 10th, 2025

$ 37.83

+0.93 +2.51%

Open: 36.87
High: 38.06
Low: 36.87
Volume: 1,083,827
Previous Close on Tuesday, December 9th, 2025

$ 36.91

+0.20 +0.53%

Open: 36.46
High: 37.41
Low: 36.46
Volume: 854,293

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-10 36.87 38.06 36.87 37.83 1,083,827 +0.93 +2.51
2025-12-09 36.46 37.41 36.46 36.91 854,293 +0.20 +0.53
2025-12-08 36.80 37.27 36.61 36.71 894,061 -0.05 -0.14
2025-12-05 36.15 36.78 36.13 36.76 1,244,740 +0.59 +1.63
2025-12-04 36.75 36.93 35.95 36.17 958,106 -0.48 -1.31
2025-12-03 36.00 36.78 35.92 36.65 928,262 +0.54 +1.50
2025-12-02 35.70 36.27 35.10 36.11 1,026,022 +0.41 +1.15
2025-12-01 34.61 35.90 34.50 35.70 994,835 +0.63 +1.80
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 38.06
On 2025-12-10		 35.95
On 2025-12-04		 1.18 3.22 36.93
On 2025-12-04		 36.13
On 2025-12-05		 -2.17 36.88
10D 38.06
On 2025-12-10		 34.24
On 2025-11-26		 3.46 10.07 36.93
On 2025-12-04		 36.13
On 2025-12-05		 -2.17 36.25
20D 38.06
On 2025-12-10		 31.42
On 2025-11-21		 4.02 11.89 34.50
On 2025-11-12		 31.42
On 2025-11-21		 -8.93 34.65
WTD 38.06
On 2025-12-10		 36.46
On 2025-12-09		 1.07 2.91 37.27
On 2025-12-08		 37.27
On 2025-12-08		 0.00 37.15
MTD 38.06
On 2025-12-10		 34.50
On 2025-12-01		 2.76 7.87 36.93
On 2025-12-04		 36.13
On 2025-12-05		 -2.17 36.60
As of Wednesday, December 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.60 -1.71 -0.60 5,540,679
KO

The Coca-Cola Company

70.21 +0.12 +0.17 29,398,311
PFE

Pfizer Inc.

25.78 +0.45 +1.78 43,476,018
VZ

Verizon Communications Inc.

39.92 -0.22 -0.55 39,705,027
VIX

CBOE Volatility Index

15.77 -1.16 -6.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,057.75 +497.46 +1.05 545,611,929
DJTA

Dow Jones Transportation Average

17,508.01 +453.37 +2.66 178,469,341
SPX

S&P 500 Index

6,886.68 +46.17 +0.67
OEX

S&P 100 Index

3,450.93 +14.92 +0.43
NDX

NASDAQ 100 Index

25,776.44 +107.75 +0.42
NYA

NYSE Composite Index

21,933.31 +278.52 +1.29
XAX

NYSE AMEX Composite Index

7,161.60 +72.60 +1.02
RUI

RUSSELL 1000 Index

3,759.35 +27.45 +0.74
RUT

Russell 2000 Index

2,559.61 +33.36 +1.32
RUA

Russell 3000 Index

3,914.42 +29.57 +0.76
VIX

CBOE Volatility Index

15.77 -1.16 -6.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.33 -0.36 -1.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.68 -0.57 -2.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.73 -3.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,995.13 +38.73 +0.32
 
Recent
Ticker Last Chg %Chg Volume
IAC

IAC/InterActiveCorp

37.83 +0.93 +2.51 1,083,827