IAC InterActive Corp.
IACNASDAQTechnology● Active
$41.91
+$0.21(+0.49%)
Market Cap$3.1B
P/E Ratio—
52W High$46.33
52W Low$29.56
IAC InterActive Corp.（IAC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
iac · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$132.42
Jun 9, 2021
-68.4% from here
5-Year Low5Y
$29.56
Nov 4, 2025
+41.5% from low
IPO Priceadj.
$0.1948
Jan 19, 1993
+21.4K% since IPO
1 Year Ago
$36.70
Jun 9, 2025
+14.0% in 1Y
5 Years Ago
$132.13
Jun 8, 2021
-68.3% in 5Y
10 Years Ago
$9.69
Jun 8, 2016
+331.8% in 10Y
Historical Price Data · IAC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $42.26 | $42.38 | $41.62 | $41.79 | $41.79 | 11K | -1.11% |
| Jun 5, 2026 | $42.66 | $45.00 | $41.11 | $41.70 | $41.70 | 907K | -2.25% |
| Jun 4, 2026 | $42.72 | $43.67 | $41.64 | $43.55 | $43.55 | 1.4M | +1.94% |
| Jun 3, 2026 | $42.50 | $43.03 | $41.31 | $42.24 | $42.24 | 1.3M | -0.61% |
| Jun 2, 2026 | $45.32 | $45.32 | $42.77 | $42.86 | $42.86 | 1.6M | -5.43% |
| Jun 1, 2026 | $45.41 | $46.33 | $43.95 | $45.38 | $45.38 | 2.5M | -0.07% |
| May 29, 2026 | $44.87 | $45.45 | $44.52 | $44.89 | $44.89 | 1.1M | +0.04% |
| May 28, 2026 | $44.24 | $44.98 | $43.77 | $44.94 | $44.94 | 984K | +1.58% |
| May 27, 2026 | $42.29 | $44.51 | $42.05 | $44.21 | $44.21 | 1.1M | +4.54% |
| May 26, 2026 | $42.10 | $42.56 | $41.76 | $42.46 | $42.46 | 959K | +0.86% |
| May 22, 2026 | $41.02 | $42.27 | $40.81 | $42.03 | $42.03 | 707K | +2.46% |
| May 21, 2026 | $40.83 | $41.29 | $39.42 | $41.17 | $41.17 | 896K | +0.83% |
| May 20, 2026 | $40.26 | $41.00 | $39.72 | $40.92 | $40.92 | 735K | +1.64% |
| May 19, 2026 | $40.71 | $41.13 | $40.10 | $40.27 | $40.27 | 897K | -1.08% |
| May 18, 2026 | $40.04 | $41.10 | $40.04 | $40.71 | $40.71 | 856K | +1.67% |
| May 15, 2026 | $39.81 | $40.62 | $39.70 | $39.88 | $39.88 | 985K | +0.18% |
| May 14, 2026 | $40.98 | $41.26 | $39.92 | $40.02 | $40.02 | 1.1M | -2.34% |
| May 13, 2026 | $40.56 | $40.90 | $39.80 | $40.74 | $40.74 | 1.3M | +0.44% |
| May 12, 2026 | $41.59 | $41.69 | $40.32 | $40.54 | $40.54 | 1.7M | -2.52% |
| May 11, 2026 | $43.77 | $43.92 | $41.58 | $41.59 | $41.59 | 1.4M | -4.98% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IAC
Jan 1 → Dec 31 · 6 years2026+6.4%$39.27 → $41.79
+6.4%
2025+10.1%$35.50 → $39.10
+10.1%
2024-16.9%$42.56 → $35.37
-16.9%
2023+15.4%$37.21 → $42.94
+15.4%
2022-66.6%$108.98 → $36.40
-66.6%
2021-17.6%$130.00 → $107.16
-17.6%
Best Year2023 · +15.4%
Worst Year2022 · -66.6%
Positive Years3 / 6
Avg Annual Return-11.5%
6Y Total Return-67.9%
6Y CAGR~-17.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.08+0.00%
Mkt Cap $5.04T
Apple Inc.
AAPL
$312.63+0.00%
Mkt Cap $4.59T
Microsoft Corporation
MSFT
$412.12+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.10+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$396.75+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$939.36+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.76+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,746.10+0.00%
Mkt Cap $673.0B
Oracle Corporation
ORCL
$212.07+0.00%
Mkt Cap $609.9B
Intel Corporation
INTC
$109.81+0.00%
Mkt Cap $551.9BWhat If You Invested in IAC?
If you invested $1,000 in IAC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,318
Total Return+331.8%
CAGR~+15.8% / yr
Profit+$3,318
Based on Jun 8, 2016 · $9.69Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
IAC InterActive Corp.（IAC）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $41.84。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IAC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IAC 历史股价FMP 日线复权 OHLCV