IAC: IAC/InterActiveCorp

As of Wednesday, May 13th, 2026

$ 40.74

+0.20 +0.49%

Open: 40.56
High: 40.90
Low: 39.80
Volume: 1,335,081
Previous Close on Tuesday, May 12th, 2026

$ 40.54

-1.05 -2.52%

Open: 41.59
High: 41.69
Low: 40.32
Volume: 1,658,696

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-13 40.56 40.90 39.80 40.74 1,335,081 +0.20 +0.49
2026-05-12 41.59 41.69 40.32 40.54 1,658,696 -1.05 -2.52
2026-05-11 43.77 43.92 41.58 41.59 1,370,167 -2.47 -5.61
2026-05-08 42.84 44.34 42.47 44.06 1,628,837 +0.94 +2.18
2026-05-07 42.63 43.74 42.44 43.12 1,957,155 +0.87 +2.06
2026-05-06 40.74 42.29 40.74 42.25 2,219,610 +0.89 +2.15
2026-05-05 41.78 44.21 41.26 41.36 3,746,979 -3.81 -8.43
2026-05-04 44.97 45.51 44.64 45.17 1,749,704 +0.20 +0.44
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 44.34
On 2026-05-08		 39.80
On 2026-05-13		 -1.51 -3.57 44.34
On 2026-05-08		 39.80
On 2026-05-13		 -10.24 42.01
10D 45.51
On 2026-05-04		 39.80
On 2026-05-13		 -3.84 -8.61 45.51
On 2026-05-04		 39.80
On 2026-05-13		 -12.55 42.84
20D 45.82
On 2026-04-21		 39.80
On 2026-05-13		 -2.50 -5.78 45.82
On 2026-04-21		 39.80
On 2026-05-13		 -13.14 43.63
WTD 43.92
On 2026-05-11		 39.80
On 2026-05-13		 -3.32 -7.54 43.92
On 2026-05-11		 39.80
On 2026-05-13		 -9.37 40.96
MTD 45.51
On 2026-05-04		 39.80
On 2026-05-13		 -3.82 -8.57 45.51
On 2026-05-04		 39.80
On 2026-05-13		 -12.55 42.64
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 -2.74 -0.92 4,201,417
KO

The Coca-Cola Company

80.26 +0.23 +0.29 11,938,175
PFE

Pfizer Inc.

25.96 +0.09 +0.35 38,480,316
VZ

Verizon Communications Inc.

47.21 -0.72 -1.50 21,177,228
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 -67.36 -0.14 482,666,106
DJTA

Dow Jones Transportation Average

19,781.36 -73.52 -0.37 92,805,195
SPX

S&P 500 Index

7,444.25 +43.29 +0.58
OEX

S&P 100 Index

3,711.65 +33.26 +0.90
NDX

NASDAQ 100 Index

29,366.94 +302.14 +1.04
NYA

NYSE Composite Index

22,973.55 -41.79 -0.18
XAX

NYSE AMEX Composite Index

9,134.99 -67.34 -0.73
RUI

RUSSELL 1000 Index

4,038.21 +21.68 +0.54
RUT

Russell 2000 Index

2,843.93 +1.10 +0.04
RUA

Russell 3000 Index

4,211.34 +21.64 +0.52
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.22 +0.22 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.22 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.16 +0.76
 
Recent
Ticker Last Chg %Chg Volume
VIPS

Vipshop Holdings Limited

14.99 +0.42 +2.88 2,705,935
BWXT

BWX Technologies Inc.

206.83 0.00 0.00 1,039,726
EXEL

Exelixis, Inc.

51.29 +1.83 +3.70 3,237,741
IAC

IAC/InterActiveCorp

40.74 +0.20 +0.49 1,335,081