>>Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid<< (sponsored)
Historical Stock Price
ETFs Holding IAC »    IAC Split History »
Home Free Dividend Report Stock Splits Calendar IAC Historical Stock Prices Preferred Stock Newsletter IAC Options Chain IAC Message Board



Video: Compound Annual Growth Rate (CAGR) Definition
IAC Historical Price Range
Date Open High Low Close Volume
05/28/2026 $44.24 $44.98 $43.77 $44.94 983.70K
05/29/2026 $44.87 $45.45 $44.52 $44.89 1.07M
06/01/2026 $45.41 $46.33 $43.95 $45.38 2.45M
06/02/2026 $45.32 $45.32 $42.77 $42.86 1.62M
06/03/2026 $42.50 $43.03 $41.31 $42.24 1.28M
About IAC
IAC Inc. is engaged in building companies. Co.'s segments include Dotdash Meredith, Angi Inc., Search, and Emerging & Other. Its Dotdash Meredith segment consists of its digital and print businesses. Through these digital businesses, it provides original and engaging digital content in a variety of formats, including articles, illustrations, videos, and images. Its print business publishes approximately 17 magazines, as well as more than 400 special interest publications. Its Angi Inc. segment includes three segments: Ads and Leads, Services, and International (Europe and Canada).
IAC historical stock prices picture
IAC (IAC) has the following price history information. Looking back at IAC historical stock prices for the last five trading days, on May 28, 2026, IAC opened at $44.24, traded as high as $44.98 and as low as $43.77, and closed at $44.94. Trading volume was a total of 983.70K shares. On May 29, 2026, IAC opened at $44.87, traded as high as $45.45 and as low as $44.52, and closed at $44.89. Trading volume was a total of 1.07M shares. On June 01, 2026, IAC opened at $45.41, traded as high as $46.33 and as low as $43.95, and closed at $45.38. Trading volume was a total of 2.45M shares. On June 02, 2026, IAC opened at $45.32, traded as high as $45.32 and as low as $42.77, and closed at $42.86. Trading volume was a total of 1.62M shares. On June 03, 2026, IAC opened at $42.50, traded as high as $43.03 and as low as $41.31, and closed at $42.24. Trading volume was a total of 1.28M shares.

IAC Historical Stock Prices By Date:

IAC historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into IAC shares, starting with a $10,000 purchase of IAC, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested
Start date: 09/14/2016
End date: 06/03/2026
Start price/share: $10.31
End price/share: $42.24
Dividends collected/share: $0.00
Total return: 309.70%
Average Annual Total Return: 15.61%
Starting investment: $10,000.00
Ending investment: $40,975.33
Years: 9.72
IAC Historical Closing Prices
Date Close
05/28/2026$44.94
05/29/2026$44.89
06/01/2026$45.38
06/02/2026$42.86
06/03/2026$42.24
Technology Historical Prices
IAC is categorized under the Technology sector; below are some other companies in the same sector:

IACI Historical Stock Prices
IBM Historical Stock Prices
ICGE Historical Stock Prices
ICLD Historical Stock Prices
ICS Historical Stock Prices
IDC Historical Stock Prices
IDN Historical Stock Prices
IDSY Historical Stock Prices
IDT Historical Stock Prices
IDTI Historical Stock Prices

Also explore: IAC shares outstanding history

Email EnvelopeFree IAC Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

IAC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.