IAC Inc. (IAC) Stock Price History
Historical prices from 1993 to 2026
- 1M
- —
- 3M
- -17.1%
- YTD
- -0.7%
- 1Y
- +12.7%
- 3Y
- -2.1%
- 5Y
- -18.8%
Loading 10-year price history...
IAC Historical Performance
IAC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -17.6%
- 2003 annual price return
- +39.7%
- 2004 annual price return
- -17.0%
- 2005 annual price return
- -2.6%
- 2006 annual price return
- +29.5%
- 2007 annual price return
- -28.2%
- 2008 annual price return
- -31.5%
- 2009 annual price return
- +27.5%
- 2010 annual price return
- +40.2%
- 2011 annual price return
- +41.7%
- 2012 annual price return
- +11.2%
- 2013 annual price return
- +46.1%
- 2014 annual price return
- -10.5%
- 2015 annual price return
- -0.4%
- 2016 annual price return
- +10.4%
- 2017 annual price return
- +81.2%
- 2018 annual price return
- +41.6%
- 2019 annual price return
- +38.2%
- 2020 annual price return
- +126.5%
- 2021 annual price return
- +1.0%
- 2022 annual price return
- -67.4%
- 2023 annual price return
- +17.0%
- 2024 annual price return
- -17.6%
- 2025 annual price return
- +11.9%
- 2026 annual price return
- +6.5%
IAC Stock Price Trajectory (1993–2026)
As of October 3, 2026, IAC Inc. (IAC) trades at $38.76, representing a +12.7% return over the past year. The stock has delivered a -64.6% total return over five years (-18.8% 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 -73.6%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers MTCH (+16.0% 1Y), ANGI (-61.8% 1Y), and ZETA (+69.9% 1Y), IAC has underperformed the peer group average. Compare IAC vs MTCH →
IAC Historical Price Data · from 1993
Rows 1–50 of 8,457| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-08-24 | 38.32 | 38.95 | 38.29 | 38.76 | 820K | +0.78% |
| 2026-08-21 | 37.64 | 38.49 | 37.41 | 38.46 | 1.19M | +2.23% |
| 2026-08-20 | 38.54 | 38.54 | 37.36 | 37.62 | 1.11M | -1.90% |
| 2026-08-19 | 39.13 | 39.88 | 38.31 | 38.35 | 669K | -2.09% |
| 2026-08-18 | 39.32 | 39.85 | 39.14 | 39.17 | 975K | -0.84% |
| 2026-08-17 | 40.27 | 40.35 | 39.24 | 39.50 | 787K | -2.23% |
| 2026-08-14 | 40.63 | 41.00 | 40.10 | 40.40 | 896K | +0.07% |
| 2026-08-13 | 40.70 | 41.10 | 40.05 | 40.37 | 695K | -0.54% |
| 2026-08-12 | 39.92 | 40.99 | 39.75 | 40.59 | 975K | +1.63% |
| 2026-08-11 | 40.56 | 40.89 | 39.88 | 39.94 | 885K | -1.77% |
| 2026-08-10 | 41.51 | 41.51 | 40.46 | 40.66 | 921K | -2.21% |
| 2026-08-07 | 43.36 | 43.71 | 41.46 | 41.58 | 1.68M | -3.17% |
| 2026-08-06 | 43.68 | 44.67 | 42.67 | 42.94 | 1.06M | -2.70% |
| 2026-08-05 | 47.13 | 47.60 | 43.96 | 44.13 | 1.38M | -4.95% |
| 2026-08-04 | 44.50 | 46.53 | 44.16 | 46.43 | 2.41M | +10.39% |
| 2026-08-03 | 41.93 | 42.92 | 41.81 | 42.06 | 1.56M | +1.18% |
| 2026-07-31 | 41.77 | 42.26 | 40.37 | 41.57 | 995K | +0.29% |
| 2026-07-30 | 41.80 | 42.13 | 40.78 | 41.45 | 800K | -1.31% |
| 2026-07-29 | 42.16 | 42.70 | 41.87 | 42.00 | 772K | -0.21% |
| 2026-07-28 | 42.67 | 43.11 | 41.92 | 42.09 | 1.00M | -0.59% |
| 2026-07-27 | 42.00 | 42.49 | 41.68 | 42.34 | 900K | +1.56% |
| 2026-07-24 | 42.38 | 42.76 | 41.48 | 41.69 | 921K | -1.14% |
| 2026-07-23 | 42.79 | 43.16 | 41.88 | 42.17 | 768K | -2.95% |
| 2026-07-22 | 44.25 | 44.74 | 42.76 | 43.45 | 888K | -1.45% |
| 2026-07-21 | 44.37 | 44.79 | 43.91 | 44.09 | 751K | -1.41% |
| 2026-07-20 | 45.18 | 45.90 | 44.25 | 44.72 | 690K | +0.43% |
| 2026-07-17 | 44.99 | 45.45 | 44.20 | 44.53 | 636K | -2.20% |
| 2026-07-16 | 46.17 | 46.62 | 45.46 | 45.53 | 904K | -0.61% |
| 2026-07-15 | 45.37 | 46.28 | 45.37 | 45.81 | 659K | +1.13% |
| 2026-07-14 | 45.62 | 45.89 | 45.21 | 45.30 | 543K | -1.29% |
| 2026-07-13 | 46.66 | 46.94 | 45.86 | 45.89 | 586K | -1.31% |
| 2026-07-10 | 47.97 | 48.10 | 46.46 | 46.50 | 696K | -2.13% |
| 2026-07-09 | 46.67 | 47.68 | 46.09 | 47.51 | 615K | +0.38% |
| 2026-07-08 | 47.49 | 47.55 | 46.77 | 47.33 | 1.04M | -0.61% |
| 2026-07-07 | 47.52 | 48.32 | 47.26 | 47.62 | 776K | +0.80% |
| 2026-07-06 | 46.75 | 47.36 | 46.21 | 47.24 | 1.16M | +1.05% |
| 2026-07-02 | 46.51 | 46.81 | 46.05 | 46.75 | 830K | +1.76% |
| 2026-07-01 | 46.36 | 46.88 | 44.56 | 45.94 | 997K | -0.48% |
| 2026-06-30 | 46.29 | 46.72 | 45.97 | 46.16 | 1.11M | -0.45% |
| 2026-06-29 | 44.76 | 46.40 | 44.26 | 46.37 | 1.26M | +3.57% |
| 2026-06-26 | 41.98 | 44.92 | 41.78 | 44.77 | 1.31M | +5.76% |
| 2026-06-25 | 42.33 | 42.74 | 41.91 | 42.33 | 679K | -0.59% |
| 2026-06-24 | 41.86 | 43.10 | 41.82 | 42.58 | 828K | +1.82% |
| 2026-06-23 | 41.19 | 42.17 | 41.05 | 41.82 | 884K | +0.75% |
| 2026-06-22 | 42.20 | 42.65 | 41.48 | 41.51 | 865K | -2.83% |
| 2026-06-18 | 42.41 | 43.13 | 42.16 | 42.72 | 1.60M | +0.80% |
| 2026-06-17 | 42.85 | 43.06 | 42.02 | 42.38 | 989K | -1.53% |
| 2026-06-16 | 42.35 | 43.06 | 42.11 | 43.04 | 920K | +0.94% |
| 2026-06-15 | 42.69 | 43.95 | 42.62 | 42.64 | 863K | 0.00% |
| 2026-06-12 | 42.75 | 42.96 | 42.06 | 42.64 | 637K | +0.47% |
IAC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IAC — Frequently Asked Questions
Quick answers to the most common questions about buying IAC stock.
How has IAC stock performed recently?
IAC returned +12.7% over the past year, beating its 5-year annualized CAGR of -18.8%. The stock trades below its 200-day moving average, confirming the uptrend.
What is IAC's all-time high price?
IAC Inc. reached $146.85 on 2021-05-25. The 52-week high is $48.32. Current 1-year return of +12.7% 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 1993-2026, downloadable in CSV format.