IAC Inc. - Price History
Monthly price history for IAC (IAC Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $53.66 | $53.66 |
| April 2024 | $47.56 | $47.56 |
| March 2024 | $53.34 | $53.34 |
| February 2024 | $56.80 | $56.80 |
| January 2024 | $50.21 | $50.21 |
| December 2023 | $52.38 | $52.38 |
| November 2023 | $47.83 | $47.83 |
| October 2023 | $42.55 | $42.55 |
| September 2023 | $50.39 | $50.39 |
| August 2023 | $55.33 | $55.33 |
| July 2023 | $69.60 | $69.60 |
| June 2023 | $62.80 | $62.80 |
| May 2023 | $55.84 | $55.84 |
| April 2023 | $51.77 | $51.77 |
| March 2023 | $51.60 | $51.60 |
| February 2023 | $51.94 | $51.94 |
| January 2023 | $56.50 | $56.50 |
| December 2022 | $44.40 | $44.40 |
| November 2022 | $51.89 | $51.89 |
| October 2022 | $48.68 | $48.68 |
| September 2022 | $55.38 | $55.38 |
| August 2022 | $64.27 | $64.27 |
| July 2022 | $68.50 | $68.50 |
| June 2022 | $75.97 | $75.97 |
| May 2022 | $85.30 | $85.30 |
| April 2022 | $82.88 | $82.88 |
| March 2022 | $100.28 | $100.28 |
| February 2022 | $114.76 | $114.76 |
| January 2022 | $136.54 | $136.54 |
| December 2021 | $133.03 | $133.03 |
| November 2021 | $133.65 | $133.65 |
| October 2021 | $152.37 | $152.37 |
| September 2021 | $130.29 | $130.29 |
| August 2021 | $132.05 | $132.05 |
| July 2021 | $137.29 | $137.29 |
| June 2021 | $154.17 | $154.17 |
| May 2021 | $159.47 | $159.47 |
| April 2021 | $168.64 | $253.47 |
| March 2021 | $143.92 | $216.31 |
| February 2021 | $162.89 | $244.83 |
| January 2021 | $139.69 | $209.95 |
| December 2020 | $125.98 | $189.35 |
| November 2020 | $94.47 | $141.99 |
| October 2020 | $80.32 | $120.72 |
| September 2020 | $79.69 | $119.78 |
| August 2020 | $88.48 | $132.99 |
| July 2020 | $88.10 | $132.42 |
| June 2020 | $70.46 | $323.40 |
| May 2020 | $58.90 | $270.37 |
| April 2020 | $48.69 | $223.48 |
| March 2020 | $39.05 | $179.23 |
| February 2020 | $44.43 | $203.94 |
| January 2020 | $53.07 | $243.59 |
| December 2019 | $54.27 | $249.11 |
| November 2019 | $48.52 | $222.70 |
| October 2019 | $49.51 | $227.25 |
| September 2019 | $47.49 | $217.97 |
| August 2019 | $55.48 | $254.64 |
| July 2019 | $52.08 | $239.05 |
| June 2019 | $47.39 | $217.53 |
| May 2019 | $48.11 | $220.85 |
| April 2019 | $48.98 | $224.84 |
| March 2019 | $45.77 | $210.11 |
| February 2019 | $46.41 | $213.05 |
| January 2019 | $46.03 | $211.28 |
| December 2018 | $39.88 | $183.04 |
| November 2018 | $38.77 | $177.96 |
| October 2018 | $42.83 | $196.59 |
| September 2018 | $47.21 | $216.72 |
| August 2018 | $42.96 | $197.20 |
| July 2018 | $32.08 | $147.25 |
| June 2018 | $33.22 | $152.49 |
| May 2018 | $33.80 | $155.14 |
| April 2018 | $35.32 | $162.14 |
| March 2018 | $34.07 | $156.38 |
| February 2018 | $32.44 | $148.91 |
| January 2018 | $31.58 | $144.97 |
| December 2017 | $26.64 | $122.28 |
| November 2017 | $27.73 | $127.27 |
| October 2017 | $28.11 | $129.05 |
| September 2017 | $25.62 | $117.58 |
| August 2017 | $24.73 | $113.51 |
| July 2017 | $22.79 | $104.63 |
| June 2017 | $22.49 | $103.24 |
| May 2017 | $23.17 | $106.34 |
| April 2017 | $18.08 | $83.01 |
| March 2017 | $16.06 | $73.72 |
| February 2017 | $16.11 | $73.94 |
| January 2017 | $14.99 | $68.81 |
| December 2016 | $14.12 | $64.79 |
| November 2016 | $14.68 | $67.36 |
| October 2016 | $14.04 | $64.44 |
| September 2016 | $13.61 | $62.47 |
| August 2016 | $12.79 | $58.71 |
| July 2016 | $12.63 | $57.96 |
| June 2016 | $12.26 | $56.30 |
| May 2016 | $12.17 | $55.88 |
| April 2016 | $10.10 | $46.34 |
| March 2016 | $10.26 | $47.08 |
| February 2016 | $9.68 | $44.42 |
| January 2016 | $11.32 | $51.94 |
| December 2015 | $13.08 | $60.05 |
| November 2015 | $13.68 | $62.79 |
| October 2015 | $14.60 | $67.01 |
| September 2015 | $14.22 | $65.27 |
| August 2015 | $15.21 | $69.80 |
| July 2015 | $16.83 | $77.26 |
| June 2015 | $17.36 | $79.66 |
| May 2015 | $16.36 | $75.07 |
| April 2015 | $15.21 | $69.82 |
| March 2015 | $14.70 | $67.47 |
| February 2015 | $14.69 | $67.42 |
| January 2015 | $13.28 | $60.95 |
| December 2014 | $13.24 | $60.79 |
| November 2014 | $14.22 | $65.28 |
| October 2014 | $14.75 | $67.69 |
| September 2014 | $14.36 | $65.90 |
| August 2014 | $15.16 | $69.59 |
| July 2014 | $14.64 | $67.20 |
| June 2014 | $15.08 | $69.23 |
| May 2014 | $14.42 | $66.21 |
| April 2014 | $14.44 | $66.28 |
| March 2014 | $15.55 | $71.39 |
| February 2014 | $16.89 | $77.53 |
| January 2014 | $15.26 | $70.04 |
| December 2013 | $14.96 | $68.65 |
| November 2013 | $12.46 | $57.21 |
| October 2013 | $11.63 | $53.39 |
| September 2013 | $11.91 | $54.67 |
| August 2013 | $10.70 | $49.09 |
| July 2013 | $11.03 | $50.61 |
| June 2013 | $10.37 | $47.58 |
| May 2013 | $10.56 | $48.48 |
| April 2013 | $10.26 | $47.07 |
| March 2013 | $9.73 | $44.68 |
| February 2013 | $8.88 | $40.75 |
| January 2013 | $8.99 | $41.25 |
| December 2012 | $10.29 | $47.24 |
| November 2012 | $10.27 | $47.15 |
| October 2012 | $10.53 | $48.35 |
| September 2012 | $11.34 | $52.06 |
| August 2012 | $11.29 | $51.84 |
| July 2012 | $11.46 | $52.61 |
| June 2012 | $9.93 | $45.60 |
| May 2012 | $9.79 | $44.92 |
| April 2012 | $10.49 | $48.15 |
| March 2012 | $10.70 | $49.09 |
| February 2012 | $9.93 | $45.60 |
| January 2012 | $9.38 | $43.07 |
| December 2011 | $9.28 | $42.60 |
| November 2011 | $9.12 | $41.88 |
| October 2011 | $8.90 | $40.83 |
| September 2011 | $8.62 | $39.55 |
| August 2011 | $8.61 | $39.53 |
| July 2011 | $9.02 | $41.39 |
| June 2011 | $8.32 | $38.17 |
| May 2011 | $8.01 | $36.78 |
| April 2011 | $7.87 | $36.11 |
| March 2011 | $6.73 | $30.91 |
| February 2011 | $6.77 | $31.07 |
| January 2011 | $6.16 | $28.29 |
| December 2010 | $6.25 | $28.70 |
| November 2010 | $6.13 | $28.15 |
| October 2010 | $6.08 | $27.90 |
| September 2010 | $5.72 | $26.27 |
| August 2010 | $5.40 | $24.78 |
| July 2010 | $5.45 | $25 |
| June 2010 | $4.79 | $21.97 |
| May 2010 | $5.11 | $23.46 |
| April 2010 | $4.89 | $22.45 |
| March 2010 | $4.96 | $22.78 |
| February 2010 | $4.88 | $22.39 |
| January 2010 | $4.38 | $20.08 |
| December 2009 | $4.46 | $20.48 |
| November 2009 | $4.24 | $19.45 |
| October 2009 | $4.13 | $18.94 |
| September 2009 | $4.40 | $20.19 |
| August 2009 | $4.04 | $18.52 |
| July 2009 | $4.01 | $18.41 |
| June 2009 | $3.50 | $16.05 |
| May 2009 | $3.53 | $16.20 |
| April 2009 | $3.49 | $16.02 |
| March 2009 | $3.32 | $15.23 |
| February 2009 | $3.25 | $14.93 |
| January 2009 | $3.20 | $14.70 |
| December 2008 | $3.43 | $15.73 |
| November 2008 | $3.22 | $14.79 |
| October 2008 | $3.65 | $16.76 |
| September 2008 | $3.77 | $17.30 |
| August 2008 | $3.62 | $16.60 |
| July 2008 | $3.32 | $17.46 |
| June 2008 | $3.66 | $19.28 |
| May 2008 | $4.29 | $22.55 |
| April 2008 | $3.96 | $20.81 |
| March 2008 | $3.95 | $20.76 |
| February 2008 | $3.78 | $19.90 |
| January 2008 | $4.93 | $25.94 |
| December 2007 | $5.12 | $26.92 |
| November 2007 | $5.29 | $27.83 |
| October 2007 | $5.60 | $29.46 |
| September 2007 | $5.64 | $29.67 |
| August 2007 | $5.28 | $27.79 |
| July 2007 | $5.46 | $28.74 |
| June 2007 | $6.58 | $34.61 |
| May 2007 | $6.58 | $34.60 |
| April 2007 | $7.25 | $38.12 |
| March 2007 | $7.17 | $37.71 |
| February 2007 | $7.45 | $39.20 |
| January 2007 | $7.30 | $38.40 |
| December 2006 | $7.06 | $37.16 |
| November 2006 | $6.94 | $36.49 |
| October 2006 | $5.89 | $30.98 |
| September 2006 | $5.47 | $28.76 |
| August 2006 | $5.41 | $28.48 |
| July 2006 | $4.51 | $23.71 |
| June 2006 | $5.04 | $26.49 |
| May 2006 | $4.91 | $25.83 |
| April 2006 | $5.49 | $28.87 |
| March 2006 | $5.60 | $29.47 |
| February 2006 | $5.56 | $29.24 |
| January 2006 | $5.52 | $29.02 |
| December 2005 | $5.38 | $28.31 |
| November 2005 | $5.25 | $27.61 |
| October 2005 | $4.87 | $25.60 |
| September 2005 | $4.82 | $25.35 |
| August 2005 | $4.67 | $24.55 |
| July 2005 | $5.64 | $26.70 |
| June 2005 | $5.07 | $24.02 |
| May 2005 | $5.18 | $24.50 |
| April 2005 | $4.59 | $21.74 |
| March 2005 | $4.70 | $22.27 |
| February 2005 | $4.75 | $22.50 |
| January 2005 | $5.12 | $24.23 |
| December 2004 | $5.83 | $27.62 |
| November 2004 | $5.22 | $24.69 |
| October 2004 | $4.57 | $21.62 |
| September 2004 | $4.65 | $22.02 |
| August 2004 | $4.82 | $22.81 |
| July 2004 | $5.77 | $27.30 |
| June 2004 | $6.37 | $30.14 |
| May 2004 | $6.60 | $31.26 |
| April 2004 | $6.81 | $32.25 |
| March 2004 | $6.68 | $31.63 |
| February 2004 | $6.88 | $32.57 |
| January 2004 | $6.81 | $32.25 |
| December 2003 | $7.17 | $33.93 |
| November 2003 | $6.90 | $32.66 |
| October 2003 | $7.78 | $36.81 |
| September 2003 | $7.01 | $33.18 |
| August 2003 | $7.81 | $36.99 |
| July 2003 | $8.52 | $40.32 |
| June 2003 | $8.31 | $39.33 |
| May 2003 | $8.08 | $38.24 |
| April 2003 | $6.33 | $29.95 |
| March 2003 | $5.66 | $26.79 |
| February 2003 | $5.18 | $24.53 |
| January 2003 | $4.65 | $22.01 |
| December 2002 | $4.84 | $22.92 |
| November 2002 | $5.87 | $27.80 |
| October 2002 | $5.35 | $25.34 |
| September 2002 | $4.09 | $19.38 |
| August 2002 | $4.52 | $21.42 |
| July 2002 | $4.66 | $22.05 |
| June 2002 | $4.95 | $23.45 |
| May 2002 | $6.02 | $28.50 |
| April 2002 | $6.32 | $29.91 |
| March 2002 | $6.71 | $31.77 |
| February 2002 | $6.24 | $29.56 |
| January 2002 | $6.04 | $28.59 |
| December 2001 | $5.77 | $27.31 |
| November 2001 | $4.76 | $22.51 |
| October 2001 | $3.90 | $18.44 |
| September 2001 | $3.80 | $17.98 |
| August 2001 | $4.89 | $23.16 |
| July 2001 | $5.92 | $28.01 |
| June 2001 | $5.91 | $28 |
| May 2001 | $5.46 | $25.86 |
| April 2001 | $5.29 | $25.05 |
| March 2001 | $5.06 | $23.94 |
| February 2001 | $4.98 | $23.56 |
| January 2001 | $4.21 | $19.94 |
| December 2000 | $4.11 | $19.44 |
| November 2000 | $3.55 | $16.81 |
| October 2000 | $4.28 | $20.25 |
| September 2000 | $4.63 | $21.94 |
| August 2000 | $5.08 | $24.06 |
| July 2000 | $4.45 | $21.06 |
| June 2000 | $4.57 | $21.62 |
| May 2000 | $4 | $18.94 |
| April 2000 | $4.86 | $23 |
| March 2000 | $4.77 | $22.56 |
| February 2000 | $4.74 | $22.44 |
| January 2000 | $5.24 | $49.62 |
| December 1999 | $5.84 | $55.25 |
| November 1999 | $4.22 | $40 |
| October 1999 | $4.76 | $45.06 |
| September 1999 | $4.09 | $38.75 |
| August 1999 | $4.74 | $44.88 |
| July 1999 | $5.06 | $47.94 |
| June 1999 | $4.24 | $40.12 |
| May 1999 | $4.22 | $40 |
| April 1999 | $3.95 | $37.38 |
| March 1999 | $3.78 | $35.81 |
| February 1999 | $4.20 | $39.75 |
| January 1999 | $3.80 | $36 |
| December 1998 | $3.50 | $33.12 |
| November 1998 | $3.33 | $31.56 |
| October 1998 | $2.38 | $22.50 |
| September 1998 | $2.05 | $19.44 |
| August 1998 | $2.07 | $19.62 |
| July 1998 | $3.09 | $29.25 |
| June 1998 | $2.65 | $25.12 |
| May 1998 | $2.59 | $24.50 |
| April 1998 | $2.59 | $24.56 |
| March 1998 | $2.88 | $27.25 |
| February 1998 | $2.72 | $51.50 |
| January 1998 | $2.52 | $47.69 |
| December 1997 | $2.72 | $51.50 |
| November 1997 | $2.36 | $44.62 |
| October 1997 | $2.11 | $40 |
| September 1997 | $2.14 | $40.62 |
| August 1997 | $1.74 | $33 |
| July 1997 | $1.85 | $35 |
| June 1997 | $1.65 | $31.25 |
| May 1997 | $1.62 | $30.62 |
| April 1997 | $1.24 | $23.50 |
| March 1997 | $1.34 | $25.38 |
| February 1997 | $1.36 | $25.75 |
| January 1997 | $1.07 | $20.25 |
| December 1996 | $1.25 | $23.75 |
| November 1996 | $1.31 | $24.75 |
| October 1996 | $1.18 | $22.25 |
| September 1996 | $1.24 | $23.50 |
| August 1996 | $1.37 | $26 |
| July 1996 | $1.32 | $25 |
| June 1996 | $1.58 | $30 |
| May 1996 | $1.72 | $32.50 |
| April 1996 | $1.54 | $29.25 |
| March 1996 | $1.64 | $31 |
| February 1996 | $1.52 | $28.75 |
| January 1996 | $1.50 | $28.50 |
| December 1995 | $1.84 | $34.75 |
| November 1995 | $1.86 | $35.25 |
| October 1995 | $1.54 | $29.25 |
| September 1995 | $1.71 | $32.38 |
| August 1995 | $1.92 | $36.31 |
| July 1995 | $0.91 | $17.25 |
| June 1995 | $0.86 | $16.25 |
| May 1995 | $0.73 | $13.75 |
| April 1995 | $0.50 | $9.50 |
| March 1995 | $0.53 | $10 |
| February 1995 | $0.53 | $10 |
| January 1995 | $0.52 | $9.75 |
| December 1994 | $0.53 | $0.57 |
| November 1994 | $0.54 | $0.58 |
| October 1994 | $0.51 | $0.55 |
| September 1994 | $0.50 | $0.54 |
| August 1994 | $0.59 | $0.63 |
| July 1994 | $0.54 | $0.58 |
| June 1994 | $0.54 | $0.58 |
| May 1994 | $0.50 | $0.54 |
| April 1994 | $0.52 | $0.56 |
| March 1994 | $0.55 | $0.59 |
| February 1994 | $0.48 | $0.52 |
| January 1994 | $0.53 | $0.57 |
| December 1993 | $0.49 | $0.53 |
| November 1993 | $0.60 | $0.65 |
| October 1993 | $0.80 | $0.86 |
| September 1993 | $0.88 | $0.95 |
| August 1993 | $0.87 | $0.94 |
| July 1993 | $0.88 | $0.95 |
| June 1993 | $0.49 | $0.53 |
| May 1993 | $0.28 | $0.30 |
| April 1993 | $0.18 | $0.20 |
| March 1993 | $0.20 | $0.21 |
| February 1993 | $0.33 | $0.35 |
| January 1993 | $0.26 | $0.28 |
IAC
Price: $53.66
52 week price:
Payout Ratio Range:
Earnings Per Share: 2.97 USD
P/E Ratio: -63.27
Exchange: NMS
Sector: Communication Services
Industry: Internet Content & Information
Volume: 947304
Ebitda: 124.6 millionMarket Capitalization: 4.5 billion
Average Dividend Frequency: 3