IAC InterActive Corp. (IAC) Stock Price History
Historical prices from 1993 to 2026
- 1M
- +13.2%
- 3M
- +18.3%
- YTD
- +22.0%
- 1Y
- +24.8%
- 3Y
- -3.1%
- 5Y
- -16.6%
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
- -1.8%
IAC Stock Price Trajectory (1993–2026)
As of July 8, 2026, IAC InterActive Corp. (IAC) trades at $47.63, representing a +24.8% return over the past year. The stock has delivered a -59.6% total return over five years (-16.6% 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 -67.6%, currently trading 24% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers MTCH (+23.1% 1Y), ANGI (-60.0% 1Y), and ZETA (+47.1% 1Y), IAC has underperformed the peer group average. Compare IAC vs MTCH →
IAC Historical Price Data · from 1993
Rows 1–50 of 8,423| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 47.52 | 48.32 | 47.26 | 47.63 | 12K | +0.91% |
| 2026-07-06 | 46.75 | 47.35 | 46.21 | 47.20 | 575K | +0.94% |
| 2026-07-02 | 46.51 | 46.81 | 46.05 | 46.76 | 90K | 0.00% |
| 2026-07-01 | 46.36 | 46.80 | 45.26 | 46.76 | 5K | +1.32% |
| 2026-06-30 | 46.29 | 46.72 | 45.97 | 46.15 | 9K | -0.52% |
| 2026-06-29 | 44.76 | 46.40 | 44.26 | 46.39 | 843K | +3.57% |
| 2026-06-26 | 41.98 | 44.91 | 41.78 | 44.79 | 594K | +5.76% |
| 2026-06-25 | 42.33 | 42.74 | 41.91 | 42.35 | 10K | -0.66% |
| 2026-06-24 | 41.86 | 43.10 | 41.82 | 42.63 | 25K | +2.48% |
| 2026-06-23 | 41.19 | 42.16 | 41.05 | 41.60 | 511K | -0.14% |
| 2026-06-22 | 42.20 | 42.65 | 41.65 | 41.66 | 116K | -2.48% |
| 2026-06-18 | 42.41 | 43.13 | 42.16 | 42.72 | 40K | +0.80% |
| 2026-06-17 | 42.85 | 43.06 | 42.02 | 42.38 | 4K | -1.53% |
| 2026-06-16 | 42.35 | 43.05 | 42.11 | 43.04 | 3K | +0.99% |
| 2026-06-15 | 42.69 | 43.95 | 42.62 | 42.62 | 484K | -0.01% |
| 2026-06-12 | 42.75 | 42.95 | 42.06 | 42.63 | 3K | +0.39% |
| 2026-06-11 | 42.10 | 42.84 | 41.58 | 42.46 | 4K | +0.45% |
| 2026-06-10 | 42.22 | 42.82 | 41.53 | 42.27 | 520K | +0.07% |
| 2026-06-09 | 42.64 | 43.04 | 41.42 | 42.24 | 13K | +0.43% |
| 2026-06-08 | 42.26 | 42.38 | 41.46 | 42.06 | 11K | +1.45% |
| 2026-06-05 | 42.66 | 45.00 | 41.11 | 41.46 | 556K | -1.85% |
| 2026-06-03 | 42.50 | 43.03 | 41.31 | 42.24 | 1.23M | -1.45% |
| 2026-06-02 | 44.97 | 44.97 | 42.78 | 42.86 | 1.55M | -5.55% |
| 2026-06-01 | 45.92 | 46.33 | 43.95 | 45.38 | 2.37M | +1.09% |
| 2026-05-29 | 44.87 | 45.45 | 44.52 | 44.89 | 944K | -0.11% |
| 2026-05-28 | 44.24 | 44.98 | 43.77 | 44.94 | 804K | +1.65% |
| 2026-05-27 | 42.69 | 44.51 | 42.05 | 44.21 | 1.03M | +4.12% |
| 2026-05-26 | 42.10 | 42.54 | 41.76 | 42.46 | 942K | +1.02% |
| 2026-05-22 | 41.02 | 42.27 | 40.80 | 42.03 | 687K | +2.09% |
| 2026-05-21 | 40.83 | 41.29 | 39.42 | 41.17 | 889K | +0.61% |
| 2026-05-20 | 40.26 | 41.00 | 39.72 | 40.92 | 718K | +1.61% |
| 2026-05-19 | 40.83 | 41.13 | 40.10 | 40.27 | 877K | -1.08% |
| 2026-05-18 | 40.30 | 41.10 | 40.04 | 40.71 | 841K | +2.08% |
| 2026-05-15 | 39.81 | 40.62 | 39.70 | 39.88 | 976K | -0.35% |
| 2026-05-14 | 40.98 | 41.03 | 39.91 | 40.02 | 1.11M | -1.77% |
| 2026-05-13 | 40.56 | 40.90 | 39.80 | 40.74 | 1.32M | +0.49% |
| 2026-05-12 | 41.59 | 41.69 | 40.32 | 40.54 | 1.65M | -2.52% |
| 2026-05-11 | 43.77 | 43.91 | 41.58 | 41.59 | 1.36M | -5.61% |
| 2026-05-08 | 42.84 | 44.34 | 42.47 | 44.06 | 1.62M | +2.18% |
| 2026-05-07 | 42.63 | 43.74 | 42.44 | 43.12 | 1.93M | +2.06% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +24.8% over the past year, beating its 5-year annualized CAGR of -16.6%. 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 $48.32. Current 1-year return of +24.8% 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.