IAC: IAC/InterActiveCorp

As of Friday, October 24th, 2025

$ 33.94

+0.10 +0.30%

Open: 34.08
High: 34.16
Low: 33.81
Volume: 713,907
Previous Close on Thursday, October 23rd, 2025

$ 33.84

+0.17 +0.50%

Open: 33.67
High: 34.07
Low: 33.50
Volume: 957,538

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-24 34.08 34.16 33.81 33.94 713,907 +0.10 +0.30
2025-10-23 33.67 34.07 33.50 33.84 957,538 +0.17 +0.50
2025-10-22 33.78 34.20 33.63 33.67 945,935 -0.29 -0.85
2025-10-21 33.22 34.23 33.16 33.96 1,216,500 +0.62 +1.86
2025-10-20 33.15 33.47 32.91 33.34 537,741 +0.61 +1.86
2025-10-17 32.55 33.00 32.45 32.73 751,544 -0.12 -0.37
2025-10-16 33.59 33.81 32.51 32.85 889,508 -0.44 -1.32
2025-10-15 33.58 33.69 33.07 33.29 709,271 -0.01 -0.03
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 34.23
On 2025-10-21		 32.91
On 2025-10-20		 1.21 3.70 34.23
On 2025-10-21		 33.50
On 2025-10-23		 -2.13 33.75
10D 34.23
On 2025-10-21		 32.18
On 2025-10-13		 1.79 5.57 33.81
On 2025-10-16		 32.45
On 2025-10-17		 -4.04 33.38
20D 35.58
On 2025-09-29		 32.06
On 2025-10-10		 -1.10 -3.14 35.58
On 2025-09-29		 32.06
On 2025-10-10		 -9.89 33.64
WTD 34.23
On 2025-10-21		 32.91
On 2025-10-20		 1.21 3.70 34.23
On 2025-10-21		 33.50
On 2025-10-23		 -2.13 33.75
MTD 35.22
On 2025-10-03		 32.06
On 2025-10-10		 -0.13 -0.38 35.22
On 2025-10-03		 32.06
On 2025-10-10		 -8.97 33.53
As of Friday, October 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.87 -2.52 -0.82 3,578,325
KO

The Coca-Cola Company

69.71 -0.23 -0.33 15,672,405
PFE

Pfizer Inc.

24.76 +0.09 +0.36 27,383,913
VZ

Verizon Communications Inc.

38.82 +0.42 +1.09 27,444,562
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,207.12 +472.51 +1.01 406,028,586
DJTA

Dow Jones Transportation Average

15,454.66 +33.64 +0.22 178,873,657
SPX

S&P 500 Index

6,791.69 +53.25 +0.79
OEX

S&P 100 Index

3,395.68 +31.39 +0.93
NDX

NASDAQ 100 Index

25,358.16 +260.75 +1.04
NYA

NYSE Composite Index

21,698.06 +74.24 +0.34
XAX

NYSE AMEX Composite Index

7,071.57 +15.55 +0.22
RUI

RUSSELL 1000 Index

3,710.96 +27.86 +0.76
RUT

Russell 2000 Index

2,513.47 +30.81 +1.24
RUA

Russell 3000 Index

3,863.16 +29.81 +0.78
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.79 -0.23 -1.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.54 -0.36 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 -0.45 -2.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,794.98 +123.38 +1.06
 
Recent
Ticker Last Chg %Chg Volume
IAC

IAC/InterActiveCorp

33.94 +0.10 +0.30 713,907