$IAC: IAC/InterActiveCorp - Common Stock
2024-02-27 IAC 2024-02-27 09:01:05 56.99 55.51 0.00% IAC 2024-02-27 10:01:26 56.97 55.51 0.00% IAC 2024-02-27 11:01:08 56.08 55.98 0.44% IAC 2024-02-27 12:01:13 56.18 56.12 0.76% IAC 2024-02-27 13:01:01 56.17 56.11 0.74% IAC 2024-02-27 14:01:11 56.50 56.41 1.36% IAC 2024-02-27 15:01:00 56.42 56.38 1.22% IAC 2024-02-27 16:00:57 56.30 56.28 1.02% IAC 2024-02-27 17:01:10 56.70 56.36 1.38% IAC 2024-02-27 18:01:05 57.00 56.36 1.17% IAC 2024-02-27 21:03:05 0.00 0.00 1.17% 2024-02-28 IAC 2024-02-28 06:01:10 58.41 50.76 1.17% IAC 2024-02-28 07:01:06 58.41 55.37 1.17% IAC 2024-02-28 08:00:59 61.87 55.50 1.17% IAC 2024-02-28 09:01:22 56.98 55.91 1.17% IAC 2024-02-28 10:01:11 56.99 55.91 1.17% IAC 2024-02-28 11:01:01 56.15 56.06 -0.65% IAC 2024-02-28 12:01:03 56.40 56.29 -0.27% IAC 2024-02-28 13:01:01 56.43 56.38 -0.18% IAC 2024-02-28 14:01:11 56.24 56.18 -0.57% IAC 2024-02-28 15:00:55 56.09 56.05 -0.77% IAC 2024-02-28 16:01:12 56.24 56.19 -0.48% IAC 2024-02-28 17:01:00 57.00 55.60 -1.63% IAC 2024-02-28 18:01:08 57.00 55.60 -1.61% IAC 2024-02-28 20:01:04 56.24 55.62 -1.61% IAC 2024-02-28 21:04:57 0.00 0.00 -1.61% 2024-02-29 IAC 2024-02-29 06:01:09 61.33 50.76 -1.61% IAC 2024-02-29 08:01:14 61.33 55.50 -0.71% IAC 2024-02-29 09:01:05 56.49 55.51 -0.07% IAC 2024-02-29 10:01:19 56.99 56.15 0.97% IAC 2024-02-29 11:01:05 56.49 56.36 0.78% IAC 2024-02-29 12:01:20 56.78 56.62 1.38% IAC 2024-02-29 13:01:04 56.54 56.45 0.92% IAC 2024-02-29 14:01:12 56.64 56.58 1.15% IAC 2024-02-29 15:01:00 56.63 56.59 1.19% IAC 2024-02-29 16:01:16 56.76 56.71 1.38% IAC 2024-02-29 17:00:57 57.00 56.82 0.74% IAC 2024-02-29 18:01:16 57.90 56.85 1.88% IAC 2024-02-29 19:01:09 59.00 56.85 1.88% IAC 2024-02-29 21:05:49 0.00 0.00 1.88% 2024-03-01 IAC 2024-03-01 06:01:11 63.23 50.96 1.88% IAC 2024-03-01 07:00:51 63.23 55.60 1.88% IAC 2024-03-01 09:01:14 58.23 56.90 1.88% IAC 2024-03-01 10:01:15 56.99 56.51 0.18% IAC 2024-03-01 11:01:07 56.34 56.19 -1.04% IAC 2024-03-01 12:01:11 56.93 56.86 0.21% IAC 2024-03-01 13:01:01 56.80 56.73 -0.11% IAC 2024-03-01 14:01:10 56.76 56.69 -0.20% IAC 2024-03-01 15:01:14 56.96 56.92 0.27% IAC 2024-03-01 16:01:16 57.23 57.19 0.75% IAC 2024-03-01 17:01:01 57.88 56.00 0.30% IAC 2024-03-01 18:01:09 59.50 56.00 0.30% 2024-03-04 IAC 2024-03-04 00:06:08 0.00 0.00 0.30% IAC 2024-03-04 06:01:30 63.23 49.35 0.30% IAC 2024-03-04 08:01:16 61.99 55.50 0.30% IAC 2024-03-04 09:00:59 56.90 55.50 0.00% IAC 2024-03-04 10:01:19 57.19 55.92 -0.30% IAC 2024-03-04 11:01:00 54.90 54.79 -3.79% IAC 2024-03-04 12:01:12 54.60 54.51 -4.21% IAC 2024-03-04 13:01:04 54.07 54.01 -5.16% IAC 2024-03-04 14:01:11 53.53 53.46 -6.16% IAC 2024-03-04 15:00:58 53.59 53.51 -5.97% IAC 2024-03-04 16:01:21 53.50 53.45 -6.13% IAC 2024-03-04 17:01:03 53.86 52.75 -7.11% IAC 2024-03-04 18:01:10 53.86 52.75 -7.09% IAC 2024-03-04 19:00:56 57.31 52.75 -7.09% IAC 2024-03-04 21:05:17 0.00 0.00 -7.09% 2024-03-05 IAC 2024-03-05 06:01:11 75.81 47.29 -7.09% IAC 2024-03-05 07:00:59 52.95 51.80 -1.54% IAC 2024-03-05 08:00:59 59.00 51.00 -1.54% IAC 2024-03-05 09:00:59 52.90 52.16 -0.09% IAC 2024-03-05 10:01:17 52.85 52.19 -0.09% IAC 2024-03-05 11:00:58 53.00 52.90 0.25% IAC 2024-03-05 12:01:19 52.82 52.75 0.02% IAC 2024-03-05 13:01:06 52.58 52.53 -0.46% IAC 2024-03-05 14:01:14 52.60 52.56 -0.39% IAC 2024-03-05 15:01:01 52.22 52.18 -1.04% IAC 2024-03-05 16:01:08 51.81 51.77 -1.74% IAC 2024-03-05 17:00:56 52.06 51.75 -1.25% IAC 2024-03-05 18:01:07 53.10 52.00 -1.34% IAC 2024-03-05 19:00:58 55.40 52.00 -1.34% IAC 2024-03-05 21:04:00 0.00 0.00 -1.34% 2024-03-06 IAC 2024-03-06 06:01:24 75.81 44.34 -1.34% IAC 2024-03-06 07:01:16 75.81 50.62 -1.34% IAC 2024-03-06 08:01:30 59.00 51.00 -1.34% IAC 2024-03-06 09:00:54 59.00 52.40 0.64% IAC 2024-03-06 10:01:06 53.16 52.40 0.64% IAC 2024-03-06 11:01:03 51.85 51.73 -0.53% IAC 2024-03-06 12:01:09 51.39 51.34 -1.34% IAC 2024-03-06 13:00:58 51.39 51.33 -1.36% IAC 2024-03-06 14:01:47 51.90 51.83 -0.38% IAC 2024-03-06 15:01:00 51.06 51.00 -1.99% IAC 2024-03-06 16:01:11 51.01 50.96 -1.99% IAC 2024-03-06 17:01:07 52.06 51.40 -0.89% IAC 2024-03-06 18:01:04 52.06 51.40 -0.90% IAC 2024-03-06 21:05:55 0.00 0.00 -0.90% IAC 2024-03-06 22:04:33 52.06 51.40 -0.90% 2024-03-07 IAC 2024-03-07 06:01:22 74.81 41.16 -0.90% IAC 2024-03-07 07:01:00 74.81 50.53 -0.90% IAC 2024-03-07 08:01:12 59.71 50.53 -0.90% IAC 2024-03-07 09:01:08 52.25 50.53 -0.90% IAC 2024-03-07 10:01:07 52.19 50.53 -0.90% IAC 2024-03-07 11:01:02 51.70 51.58 0.33% IAC 2024-03-07 12:01:24 51.86 51.80 0.71% IAC 2024-03-07 13:01:02 52.17 52.12 1.33% IAC 2024-03-07 14:01:24 52.31 52.24 1.56% IAC 2024-03-07 15:01:03 52.31 52.25 1.56% IAC 2024-03-07 16:01:15 52.01 51.98 1.06% IAC 2024-03-07 17:00:58 52.94 51.00 0.88% IAC 2024-03-07 18:01:12 52.94 51.00 0.87% IAC 2024-03-07 19:00:51 53.00 51.00 0.87% IAC 2024-03-07 21:04:39 0.00 0.00 0.87% 2024-03-08 IAC 2024-03-08 06:01:20 74.81 47.47 0.87% IAC 2024-03-08 07:01:07 74.81 51.34 0.87% IAC 2024-03-08 08:00:59 59.71 51.34 0.87% IAC 2024-03-08 10:01:15 54.57 51.34 0.87% IAC 2024-03-08 11:01:03 52.79 52.71 1.59% IAC 2024-03-08 12:01:17 53.02 52.90 1.98% IAC 2024-03-08 13:00:58 52.45 52.39 1.07% IAC 2024-03-08 14:01:18 52.15 52.11 0.47% IAC 2024-03-08 15:01:04 52.24 52.20 0.60% IAC 2024-03-08 16:01:10 52.32 52.29 0.78% IAC 2024-03-08 17:01:07 52.75 51.35 -0.12% IAC 2024-03-08 18:01:07 52.15 51.37 -0.12% IAC 2024-03-08 19:01:07 57.91 51.34 -0.12% IAC 2024-03-08 20:00:55 52.11 51.36 -0.12% IAC 2024-03-08 21:03:59 0.00 0.00 -0.12% IAC 2024-03-08 22:03:52 52.11 51.36 -0.12% 2024-03-11 IAC 2024-03-11 00:07:52 0.00 0.00 -0.12% IAC 2024-03-11 05:00:56 74.81 41.16 -0.12% IAC 2024-03-11 07:01:02 59.71 50.36 -0.12% IAC 2024-03-11 10:01:30 51.78 51.67 0.02% IAC 2024-03-11 11:01:09 51.77 51.67 -0.06% IAC 2024-03-11 12:01:10 51.99 51.93 0.42% IAC 2024-03-11 13:01:24 52.12 52.09 0.73% IAC 2024-03-11 14:01:13 52.14 52.09 0.73% IAC 2024-03-11 15:01:03 52.09 52.04 0.64% IAC 2024-03-11 16:01:12 52.60 51.65 0.35% IAC 2024-03-11 17:00:59 52.60 51.65 -0.04% IAC 2024-03-11 20:01:05 0.00 0.00 -0.04% 2024-03-12 IAC 2024-03-12 05:01:04 74.81 41.16 -0.04% IAC 2024-03-12 07:01:02 59.71 50.96 -0.04% IAC 2024-03-12 10:01:20 51.71 51.60 -0.48% IAC 2024-03-12 11:01:13 52.04 52.00 0.23% IAC 2024-03-12 12:01:07 52.10 52.05 0.33% IAC 2024-03-12 13:01:12 52.05 51.99 0.23% IAC 2024-03-12 14:01:09 52.12 52.09 0.39% IAC 2024-03-12 15:01:04 52.34 52.30 0.81% IAC 2024-03-12 16:01:12 53.33 51.50 1.01% IAC 2024-03-12 17:01:09 53.33 51.50 0.08% IAC 2024-03-12 18:01:13 55.01 51.50 0.08% IAC 2024-03-12 20:01:17 0.00 0.00 0.08% 2024-03-13 IAC 2024-03-13 05:01:06 74.81 41.16 0.08% IAC 2024-03-13 07:01:07 59.71 51.02 0.08% IAC 2024-03-13 10:01:22 52.48 52.33 -0.02% IAC 2024-03-13 11:01:12 52.29 52.23 -0.10% IAC 2024-03-13 12:01:13 52.06 52.00 -0.62% IAC 2024-03-13 13:01:08 51.93 51.78 -0.91% IAC 2024-03-13 14:01:12 52.18 52.11 -0.33% IAC 2024-03-13 15:01:05 52.26 52.22 -0.17% IAC 2024-03-13 16:01:07 52.74 51.36 -0.98% IAC 2024-03-13 17:00:58 52.74 51.36 -0.97% IAC 2024-03-13 18:01:24 52.14 51.53 -0.97% IAC 2024-03-13 20:01:10 0.00 0.00 -0.97% 2024-03-14 IAC 2024-03-14 05:01:04 74.81 41.16 -0.97% IAC 2024-03-14 07:01:05 59.71 50.80 -0.97% IAC 2024-03-14 08:01:11 56.00 50.80 -0.97% IAC 2024-03-14 09:00:58 53.99 50.80 -0.97% IAC 2024-03-14 10:01:18 51.32 51.22 -0.84% IAC 2024-03-14 11:01:14 51.40 51.32 -0.71% IAC 2024-03-14 12:01:23 51.69 51.62 -0.06% IAC 2024-03-14 13:01:08 51.31 51.26 -0.82% IAC 2024-03-14 14:01:14 50.98 50.93 -1.47% IAC 2024-03-14 15:01:03 50.91 50.86 -1.55% IAC 2024-03-14 16:01:19 52.15 50.19 -0.90% IAC 2024-03-14 17:01:03 52.15 50.11 -0.91% IAC 2024-03-14 18:01:08 51.55 50.61 -0.91% IAC 2024-03-14 19:01:10 51.56 50.62 -0.91% IAC 2024-03-14 20:01:05 0.00 0.00 -0.91% 2024-03-15 IAC 2024-03-15 05:01:05 74.81 46.28 -0.91% IAC 2024-03-15 07:01:03 59.71 50.10 -0.91% IAC 2024-03-15 08:01:13 59.71 50.61 -0.91% IAC 2024-03-15 10:01:18 51.16 51.06 -0.08% IAC 2024-03-15 11:01:01 51.16 51.14 0.04% IAC 2024-03-15 12:01:11 51.05 51.02 -0.19% IAC 2024-03-15 13:01:04 50.89 50.85 -0.48% IAC 2024-03-15 14:01:15 50.74 50.69 -0.79% IAC 2024-03-15 15:01:02 51.05 51.02 -0.19% IAC 2024-03-15 16:01:12 52.23 50.19 0.41% IAC 2024-03-15 18:01:03 51.21 50.74 0.41% IAC 2024-03-15 19:01:05 51.22 50.15 0.41% IAC 2024-03-15 20:01:09 0.00 0.00 0.41% 2024-03-18 IAC 2024-03-18 05:01:05 81.93 20.49 0.41% IAC 2024-03-18 08:01:26 52.03 51.21 0.41% IAC 2024-03-18 09:01:00 52.05 51.21 0.41% IAC 2024-03-18 10:01:53 51.60 51.47 0.55% IAC 2024-03-18 11:00:55 52.26 52.21 2.03% IAC 2024-03-18 12:01:14 51.83 51.81 1.17% IAC 2024-03-18 13:01:01 52.28 52.23 2.05% IAC 2024-03-18 14:01:06 52.03 51.97 1.51% IAC 2024-03-18 15:00:56 51.92 51.87 1.31% IAC 2024-03-18 16:01:17 52.50 51.39 1.06% IAC 2024-03-18 17:01:07 52.50 51.39 1.05% IAC 2024-03-18 18:01:07 51.95 51.39 1.05% IAC 2024-03-18 19:01:04 52.00 51.39 1.05% IAC 2024-03-18 20:01:08 0.00 0.00 1.05% 2024-03-19 IAC 2024-03-19 05:00:54 56.98 46.64 1.05% IAC 2024-03-19 07:01:09 55.40 50.10 1.05% IAC 2024-03-19 08:01:19 51.85 51.01 1.05% IAC 2024-03-19 09:01:02 51.45 51.02 1.05% IAC 2024-03-19 10:01:10 51.09 51.04 -1.07% IAC 2024-03-19 11:01:03 51.31 51.26 -0.68% IAC 2024-03-19 12:01:14 51.35 51.30 -0.62% IAC 2024-03-19 13:01:09 51.85 51.74 0.33% IAC 2024-03-19 14:01:26 51.72 51.67 0.06% IAC 2024-03-19 15:01:09 51.80 51.73 0.29% IAC 2024-03-19 16:01:19 52.00 50.50 -0.10% IAC 2024-03-19 17:00:53 52.00 50.50 -0.27% IAC 2024-03-19 19:01:06 51.55 50.50 -0.27% IAC 2024-03-19 20:01:10 0.00 0.00 -0.27% 2024-03-20 IAC 2024-03-20 05:01:16 56.44 46.19 -0.27% IAC 2024-03-20 07:00:51 51.45 50.10 -0.27% IAC 2024-03-20 08:01:19 51.98 51.41 -0.27% IAC 2024-03-20 09:01:09 51.99 51.41 -0.27% IAC 2024-03-20 10:01:24 51.66 51.50 -0.12% IAC 2024-03-20 11:00:54 52.04 51.96 0.74% IAC 2024-03-20 12:01:17 51.83 51.78 0.37% IAC 2024-03-20 13:01:05 52.07 52.01 0.87% IAC 2024-03-20 14:01:22 52.41 52.30 1.59% IAC 2024-03-20 15:01:04 52.83 52.79 2.34% IAC 2024-03-20 16:01:26 53.19 51.55 2.98% IAC 2024-03-20 17:00:58 53.19 51.55 2.99% IAC 2024-03-20 18:01:08 53.19 52.71 2.99% IAC 2024-03-20 19:01:07 53.19 51.55 2.99% IAC 2024-03-20 20:01:18 0.00 0.00 2.99% 2024-03-21 IAC 2024-03-21 05:01:08 54.18 53.32 2.99% IAC 2024-03-21 06:01:35 54.14 53.36 2.99% IAC 2024-03-21 07:01:12 58.61 50.10 2.99% IAC 2024-03-21 08:01:12 53.72 53.40 2.99% IAC 2024-03-21 09:00:54 53.68 52.51 2.99% IAC 2024-03-21 10:01:16 53.32 53.25 0.35% IAC 2024-03-21 11:01:08 52.90 52.83 -0.50% IAC 2024-03-21 12:01:22 52.82 52.78 -0.60% IAC 2024-03-21 13:01:03 53.09 53.02 -0.14% IAC 2024-03-21 14:01:02 52.85 52.79 -0.66% IAC 2024-03-21 15:01:02 52.79 52.76 -0.68% IAC 2024-03-21 16:01:09 53.84 52.50 -0.66% IAC 2024-03-21 17:01:03 53.73 52.50 -0.64% IAC 2024-03-21 18:01:00 53.20 52.50 -0.64% IAC 2024-03-21 19:01:02 54.20 52.50 -0.64% IAC 2024-03-21 20:01:15 0.00 0.00 -0.64% 2024-03-22 IAC 2024-03-22 05:00:57 58.61 48.02 -0.64% IAC 2024-03-22 07:00:53 58.61 50.10 -0.64% IAC 2024-03-22 08:01:14 53.99 52.51 -0.64% IAC 2024-03-22 09:01:05 58.61 52.40 -0.64% IAC 2024-03-22 10:01:24 52.87 52.79 0.34% IAC 2024-03-22 11:01:07 52.30 52.22 -0.75% IAC 2024-03-22 12:01:14 52.17 52.11 -0.98% IAC 2024-03-22 13:01:03 52.05 52.01 -1.19% IAC 2024-03-22 14:01:06 52.09 52.04 -1.13% IAC 2024-03-22 15:01:02 51.87 51.83 -1.58% IAC 2024-03-22 16:01:10 55.01 51.50 -1.39% IAC 2024-03-22 17:01:00 55.01 51.50 -1.40% IAC 2024-03-22 20:01:16 0.00 0.00 -1.40% 2024-03-25 IAC 2024-03-25 05:01:09 53.20 51.75 -1.40% IAC 2024-03-25 06:01:24 53.14 51.80 -1.40% IAC 2024-03-25 07:01:15 52.91 50.10 -1.40% IAC 2024-03-25 08:01:12 52.91 51.83 -1.40% IAC 2024-03-25 09:00:56 52.97 51.86 -1.40% IAC 2024-03-25 10:01:28 52.10 51.95 0.06% IAC 2024-03-25 11:01:11 51.83 51.78 -0.28% IAC 2024-03-25 12:01:19 52.03 51.98 0.13% IAC 2024-03-25 13:01:04 51.99 51.91 0.06% IAC 2024-03-25 14:01:14 51.92 51.89 -0.06% IAC 2024-03-25 15:01:16 51.85 51.81 -0.25% IAC 2024-03-25 16:01:06 55.01 51.66 -0.08% IAC 2024-03-25 18:00:51 52.39 51.69 -0.08% IAC 2024-03-25 19:01:13 55.01 51.66 -0.08% IAC 2024-03-25 20:01:13 0.00 0.00 -0.08% 2024-03-26 IAC 2024-03-26 05:00:58 57.53 47.10 -0.08% IAC 2024-03-26 07:01:01 53.00 51.50 -0.08% IAC 2024-03-26 08:01:09 52.99 51.67 -0.08% IAC 2024-03-26 10:01:17 52.78 52.67 1.62% IAC 2024-03-26 11:01:03 52.92 52.88 1.91% IAC 2024-03-26 12:01:17 52.94 52.90 1.96% IAC 2024-03-26 13:00:58 53.27 53.24 2.60% IAC 2024-03-26 14:01:19 53.11 53.03 2.19% IAC 2024-03-26 15:00:54 53.18 53.15 2.43% IAC 2024-03-26 16:01:08 52.52 52.15 1.21% IAC 2024-03-26 17:00:51 52.51 52.00 1.21% IAC 2024-03-26 19:00:49 53.50 52.00 1.21% IAC 2024-03-26 20:00:58 0.00 0.00 1.21% 2024-03-27 IAC 2024-03-27 05:00:57 53.70 51.80 1.21% IAC 2024-03-27 06:01:09 53.65 51.86 1.21% IAC 2024-03-27 07:01:07 53.61 51.89 1.21% IAC 2024-03-27 08:01:10 53.49 52.01 1.21% IAC 2024-03-27 09:01:03 53.49 52.03 1.21% IAC 2024-03-27 10:01:14 53.17 53.12 1.19% IAC 2024-03-27 11:01:04 52.63 52.53 0.08% IAC 2024-03-27 12:01:23 52.72 52.68 0.33% IAC 2024-03-27 13:01:07 52.65 52.61 0.21% IAC 2024-03-27 14:01:14 52.62 52.59 0.15% IAC 2024-03-27 15:00:50 52.67 52.64 0.23% IAC 2024-03-27 16:00:57 55.40 52.00 0.58% IAC 2024-03-27 17:00:52 55.40 52.00 0.57% IAC 2024-03-27 20:01:06 0.00 0.00 0.57% 2024-03-28 IAC 2024-03-28 05:01:06 58.07 47.56 0.57% IAC 2024-03-28 07:01:06 55.46 52.84 0.57% IAC 2024-03-28 08:01:16 53.49 52.84 0.57%