IAC InterActive Corp. (IAC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
IAC Historical Performance
Short-Term Returns
IAC Stock Price Trajectory (2011–2026)
As of May 7, 2026, IAC InterActive Corp. (IAC) trades at $42.25, representing a +23.9% return over the past year. The stock has delivered a -66.4% total return over five years (-19.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $146.85 on May 25, 2021. From this peak, IAC has corrected -71.2%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers MTCH (+26.8% 1Y), ANGI (-57.4% 1Y), and ZETA (+31.5% 1Y), IAC has underperformed the peer group average. Compare IAC vs MTCH →
IAC Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 40.74 | 42.29 | 40.74 | 42.25 | 2.20M | +2.15% |
| 2026-05-05 | 41.75 | 44.09 | 41.26 | 41.36 | 3.99M | -8.43% |
| 2026-05-04 | 44.97 | 45.51 | 44.64 | 45.17 | 1.19M | +0.44% |
| 2026-05-01 | 45.13 | 45.37 | 44.69 | 44.97 | 1.52M | +0.92% |
| 2026-04-30 | 44.54 | 44.91 | 43.98 | 44.56 | 734K | -0.04% |
| 2026-04-29 | 44.08 | 44.98 | 43.87 | 44.58 | 896K | +1.13% |
| 2026-04-28 | 44.60 | 44.88 | 43.86 | 44.08 | 1.04M | -1.17% |
| 2026-04-27 | 44.65 | 45.22 | 44.53 | 44.60 | 909K | +0.22% |
| 2026-04-24 | 43.94 | 44.55 | 43.30 | 44.50 | 954K | +1.25% |
| 2026-04-23 | 45.07 | 45.11 | 43.58 | 43.95 | 833K | -1.57% |
| 2026-04-22 | 45.03 | 45.11 | 44.52 | 44.65 | 1.01M | -0.27% |
| 2026-04-21 | 45.31 | 45.78 | 44.61 | 44.77 | 995K | -0.95% |
| 2026-04-20 | 44.31 | 45.23 | 44.00 | 45.20 | 1.12M | +1.89% |
| 2026-04-17 | 43.80 | 44.48 | 43.31 | 44.36 | 1.30M | +2.00% |
| 2026-04-16 | 43.47 | 43.80 | 43.14 | 43.49 | 1.10M | +0.58% |
| 2026-04-15 | 41.76 | 43.42 | 41.72 | 43.24 | 1.56M | +3.32% |
| 2026-04-14 | 41.01 | 41.98 | 40.75 | 41.85 | 764K | +2.42% |
| 2026-04-13 | 40.80 | 40.98 | 40.24 | 40.86 | 670K | +0.02% |
| 2026-04-10 | 41.11 | 41.22 | 40.65 | 40.85 | 622K | -0.05% |
| 2026-04-09 | 40.44 | 41.00 | 39.87 | 40.87 | 934K | +1.06% |
| 2026-04-08 | 41.34 | 41.44 | 40.42 | 40.44 | 893K | +0.45% |
| 2026-04-07 | 39.99 | 40.80 | 39.99 | 40.26 | 592K | +0.47% |
| 2026-04-06 | 39.72 | 40.52 | 39.66 | 40.07 | 807K | +0.68% |
| 2026-04-02 | 39.66 | 40.30 | 39.20 | 39.80 | 759K | -0.43% |
| 2026-04-01 | 40.13 | 40.43 | 39.74 | 39.97 | 815K | -0.15% |
| 2026-03-31 | 40.23 | 40.36 | 39.21 | 40.03 | 816K | +2.33% |
| 2026-03-30 | 38.18 | 39.96 | 38.18 | 39.12 | 1.27M | +0.69% |
| 2026-03-27 | 39.57 | 39.73 | 38.59 | 38.85 | 1.33M | -2.58% |
| 2026-03-26 | 38.85 | 39.99 | 38.81 | 39.88 | 1.41M | +2.41% |
| 2026-03-25 | 39.23 | 39.50 | 38.30 | 38.94 | 798K | +0.36% |
See IAC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs IAC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare IAC vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonIAC — Frequently Asked Questions
Quick answers to the most common questions about buying IAC stock.
How has IAC stock performed recently?
IAC returned +23.9% over the past year, beating its 5-year annualized CAGR of -19.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is IAC's all-time high price?
IAC InterActive Corp. reached $146.85 on 2021-05-25. The 52-week high is $45.78. Current 1-year return of +23.9% places the stock closer to historical peaks.
Where can I download IAC historical price data?
This page provides IAC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.