IAC/InterActiveCorp Common Stockのデータ

IAC/InterActiveCorp Common Stockの基本情報

名前 IAC/InterActiveCorp Common Stock
ティッカー IAC
United States
上場年 nan
セクター Consumer Services

IAC/InterActiveCorp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 265.09 259.67 263.0 260.89 688900.0 260.89
2021-02-12 264.28 261.15 261.83 262.35 508400.0 262.35
2021-02-11 262.87 256.57 257.63 262.8 386900.0 262.8
2021-02-10 255.58 247.03 250.87 255.14 730300.0 255.14
2021-02-09 254.46 248.11 254.46 248.44 571100.0 248.44
2021-02-08 252.82 245.49 248.21 251.54 911300.0 251.54
2021-02-05 249.72 236.17 236.17 248.56 698900.0 248.56
2021-02-04 244.65 230.3 242.19 235.91 842900.0 235.91
2021-02-03 239.37 227.34 233.83 238.05 1330100.0 238.05
2021-02-02 233.49 217.28 222.0 233.16 985100.0 233.16
2021-02-01 222.46 212.15 212.15 220.33 530300.0 220.33
2021-01-29 211.8 207.85 210.94 209.95 564200.0 209.95
2021-01-28 217.99 209.0 209.0 212.5 756600.0 212.5
2021-01-27 214.73 202.2 206.34 209.01 1590700.0 209.01
2021-01-26 213.67 207.78 209.14 211.61 1280000.0 211.61
2021-01-25 203.15 198.46 202.59 202.77 695400.0 202.77
2021-01-22 202.74 199.83 202.43 200.52 577300.0 200.52
2021-01-21 207.94 203.39 206.1 203.52 336200.0 203.52
2021-01-20 206.36 199.42 199.42 204.69 433100.0 204.69
2021-01-19 201.0 195.2 200.36 199.21 474600.0 199.21
2021-01-15 198.02 193.83 195.92 197.66 578400.0 197.66
2021-01-14 200.35 194.08 197.51 196.43 548100.0 196.43
2021-01-13 200.49 196.43 197.4 196.58 586100.0 196.58
2021-01-12 199.17 190.71 191.33 198.65 715900.0 198.65
2021-01-11 191.01 187.98 189.01 188.59 409100.0 188.59
2021-01-08 191.95 187.39 191.87 191.48 570800.0 191.48
2021-01-07 191.65 186.4 188.51 191.48 486800.0 191.48
2021-01-06 188.0 183.7 185.41 186.94 1054400.0 186.94
2021-01-05 197.0 187.52 191.72 191.4 940000.0 191.4
2021-01-04 196.68 189.35 190.09 194.5 1382800.0 194.5
2020-12-31 191.73 185.96 187.61 189.35 706300.0 189.35
2020-12-30 190.75 185.22 186.53 187.48 627200.0 187.48
2020-12-29 187.3 181.12 186.57 185.58 688500.0 185.58
2020-12-28 185.62 179.82 179.82 185.06 609700.0 185.06
2020-12-24 182.77 178.45 179.0 179.48 206600.0 179.48
2020-12-23 187.4 178.37 187.28 178.37 831600.0 178.37
2020-12-22 187.78 171.64 172.5 183.73 1621800.0 183.73
2020-12-21 164.71 160.01 162.43 161.02 518000.0 161.02
2020-12-18 164.65 158.75 162.19 164.0 1042400.0 164.0
2020-12-17 161.72 158.01 158.88 160.03 633700.0 160.03
2020-12-16 158.07 152.6 155.4 157.61 814700.0 157.61
2020-12-15 155.52 150.58 152.2 155.33 469400.0 155.33
2020-12-14 151.41 148.41 149.26 150.75 555900.0 150.75
2020-12-11 149.12 146.01 149.07 148.73 595100.0 148.73
2020-12-10 149.74 140.19 142.01 148.66 808000.0 148.66
2020-12-09 144.22 138.72 142.56 140.17 460100.0 140.17
2020-12-08 145.51 140.11 143.9 142.16 553100.0 142.16
2020-12-07 144.83 142.56 143.25 143.07 800400.0 143.07
2020-12-04 145.76 142.51 142.63 145.43 551100.0 145.43
2020-12-03 145.1 140.56 140.72 142.33 326300.0 142.33
2020-12-02 145.0 140.57 145.0 141.21 476400.0 141.21
2020-12-01 146.11 142.02 143.0 145.42 1321100.0 145.42
2020-11-30 144.45 139.04 142.91 141.99 1140600.0 141.99
2020-11-27 144.2 140.53 142.08 142.48 224200.0 142.48
2020-11-25 142.85 138.68 139.97 141.69 466200.0 141.69
2020-11-24 141.02 137.2 140.23 139.12 689900.0 139.12
2020-11-23 141.29 136.0 138.43 140.11 631400.0 140.11
2020-11-20 139.73 137.76 139.27 137.86 415600.0 137.86
2020-11-19 139.57 134.0 135.0 139.13 499800.0 139.13
2020-11-18 137.7 134.61 136.84 134.83 563200.0 134.83
2020-11-17 136.38 132.16 134.99 135.64 721200.0 135.64
2020-11-16 137.99 134.03 136.22 135.11 617700.0 135.11
2020-11-13 136.1 129.67 130.59 135.36 762300.0 135.36
2020-11-12 137.03 129.4 134.01 130.3 952700.0 130.3
2020-11-11 137.4 133.1 134.66 134.01 930200.0 134.01
2020-11-10 137.92 130.5 136.64 133.18 1002800.0 133.18
2020-11-09 145.0 135.13 143.41 136.25 1180300.0 136.25
2020-11-06 143.9 132.89 141.49 139.6 2082700.0 139.6
2020-11-05 133.23 129.61 132.03 130.47 1148100.0 130.47
2020-11-04 132.33 128.66 129.08 130.98 691400.0 130.98
2020-11-03 126.9 122.41 124.38 126.12 352500.0 126.12
2020-11-02 124.54 121.2 121.81 123.42 455100.0 123.42
2020-10-30 125.16 119.59 124.65 120.72 696100.0 120.72
2020-10-29 127.21 123.62 124.88 125.35 418500.0 125.35
2020-10-28 126.31 122.08 125.43 123.37 433200.0 123.37
2020-10-27 129.91 125.88 126.81 127.47 522800.0 127.47
2020-10-26 128.5 124.9 128.0 125.77 386700.0 125.77
2020-10-23 129.46 124.72 125.04 129.31 810600.0 129.31
2020-10-22 124.29 121.01 122.57 123.63 581400.0 123.63
2020-10-21 123.44 120.22 122.99 122.78 592300.0 122.78
2020-10-20 123.09 120.83 121.5 122.15 659500.0 122.15
2020-10-19 126.64 120.22 125.34 120.67 454000.0 120.67
2020-10-16 126.5 123.74 126.0 124.39 246800.0 124.39
2020-10-15 125.34 121.3 121.3 125.14 872300.0 125.14
2020-10-14 128.17 122.25 127.31 122.98 559400.0 122.98
2020-10-13 127.3 125.11 126.08 126.42 613300.0 126.42
2020-10-12 127.89 124.9 127.25 125.32 609300.0 125.32
2020-10-09 126.59 123.81 125.27 125.09 775400.0 125.09
2020-10-08 129.9 123.62 128.67 124.11 893600.0 124.11
2020-10-07 128.98 126.7 127.8 128.06 355900.0 128.06
2020-10-06 128.48 125.05 126.58 126.47 738300.0 126.47
2020-10-05 128.0 123.86 124.25 126.64 1032800.0 126.64
2020-10-02 124.73 121.25 121.32 123.5 703200.0 123.5
2020-10-01 125.92 120.81 120.81 124.78 689500.0 124.78
2020-09-30 121.82 117.27 118.83 119.78 817800.0 119.78
2020-09-29 120.19 117.44 117.76 118.96 412800.0 118.96
2020-09-28 119.57 116.62 117.41 117.93 469000.0 117.93
2020-09-25 116.21 112.51 116.14 115.3 530400.0 115.3
2020-09-24 115.92 112.0 112.45 113.4 580500.0 113.4
2020-09-23 118.42 114.78 117.87 114.8 623800.0 114.8
2020-09-22 120.95 117.42 119.47 118.62 838600.0 118.62
2020-09-21 118.65 114.51 115.04 117.82 906600.0 117.82
2020-09-18 120.17 115.49 119.34 117.55 1261900.0 117.55
2020-09-17 122.21 118.0 120.56 118.61 988000.0 118.61
2020-09-16 127.85 121.56 126.09 121.89 794100.0 121.89
2020-09-15 127.99 123.69 124.15 126.08 1040600.0 126.08
2020-09-14 124.18 120.79 123.33 121.29 721100.0 121.29
2020-09-11 124.87 120.22 124.65 121.91 465600.0 121.91
2020-09-10 128.75 123.04 126.84 123.33 932800.0 123.33
2020-09-09 126.69 122.56 125.09 125.97 1079900.0 125.97
2020-09-08 126.15 121.04 122.17 121.09 805700.0 121.09
2020-09-04 129.64 122.41 128.99 126.2 1694500.0 126.2
2020-09-03 136.03 127.81 136.03 129.81 1301000.0 129.81
2020-09-02 137.97 133.35 136.43 137.46 813600.0 137.46
2020-09-01 136.68 132.32 132.32 134.9 780500.0 134.9
2020-08-31 136.36 131.53 135.8 132.99 1200200.0 132.99
2020-08-28 133.96 131.0 132.0 132.64 671100.0 132.64
2020-08-27 133.65 130.57 132.8 131.09 697300.0 131.09
2020-08-26 133.6 130.41 130.96 133.16 797000.0 133.16
2020-08-25 132.24 129.03 130.28 130.93 840600.0 130.93
2020-08-24 132.26 127.56 129.48 130.65 1061500.0 130.65
2020-08-21 128.09 126.64 127.31 127.37 1013800.0 127.37
2020-08-20 128.29 126.5 126.94 127.1 897600.0 127.1
2020-08-19 130.93 126.35 129.83 127.27 890800.0 127.27
2020-08-18 131.4 128.34 128.55 128.99 941400.0 128.99
2020-08-17 128.26 123.93 123.93 126.97 1438800.0 126.97
2020-08-14 125.39 122.61 124.39 123.41 1234200.0 123.41
2020-08-13 125.58 122.0 123.98 124.96 2681900.0 124.96
2020-08-12 124.0 120.98 123.17 123.05 1145900.0 123.05
2020-08-11 129.72 120.63 129.32 120.97 1878300.0 120.97
2020-08-10 135.35 128.4 133.01 131.27 1334500.0 131.27
2020-08-07 134.44 130.73 131.0 133.05 743300.0 133.05
2020-08-06 136.02 131.0 134.39 131.28 497900.0 131.28
2020-08-05 136.0 133.79 134.09 133.99 687400.0 133.99
2020-08-04 134.64 131.78 134.2 133.85 516800.0 133.85
2020-08-03 135.89 132.42 133.54 134.02 1020000.0 134.02
2020-07-31 135.04 130.26 135.01 132.42 844600.0 132.42
2020-07-30 134.26 128.8 129.16 132.52 755000.0 132.52
2020-07-29 131.42 126.91 127.59 130.51 1033900.0 130.51
2020-07-28 127.45 125.39 126.28 125.96 994100.0 125.96
2020-07-27 129.57 126.67 127.0 127.8 1671700.0 127.8
2020-07-24 126.45 122.66 124.44 125.79 1081900.0 125.79
2020-07-23 129.58 123.72 126.68 125.5 963300.0 125.5
2020-07-22 129.19 125.6 128.36 126.69 1156200.0 126.69
2020-07-21 132.99 127.28 132.73 128.32 1010900.0 128.32
2020-07-20 131.93 125.77 126.0 131.17 2772900.0 131.17
2020-07-17 129.15 123.55 127.92 125.28 1286200.0 125.28
2020-07-16 128.99 121.86 128.94 125.22 1532000.0 125.22
2020-07-15 130.7 125.4 128.93 129.84 1240700.0 129.84
2020-07-14 128.36 120.88 121.12 127.57 3026200.0 127.57
2020-07-13 129.15 121.97 129.15 122.28 1364800.0 122.28
2020-07-10 127.95 124.38 124.38 127.49 1634600.0 127.49
2020-07-09 126.17 122.04 123.58 124.85 1717100.0 124.85
2020-07-08 127.6 122.11 127.14 122.86 2776300.0 122.86
2020-07-07 126.39 118.79 122.86 125.61 3839200.0 125.61
2020-07-06 125.26 115.76 115.99 123.19 7627500.0 123.19
2020-07-02 115.72 108.25 108.37 113.76 6127300.0 113.76
2020-07-01 110.88 100.22 103.0 106.71 8900200.0 106.71