Home

Integral Ad Science Holding Corp. - Common Stock (IAS)

10.19
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 27th, 5:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Integral Ad Science Holding Corp. - Common Stock (IAS)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/202510.2110.2110.1910.191,211,76910.19
10/23/202510.2110.2110.2010.20764,21210.20
10/22/202510.2210.2310.2010.211,669,37010.21
10/21/202510.2010.2310.2010.231,031,14910.23
10/20/202510.2010.2110.2010.21432,14510.21
10/17/202510.2010.2110.1910.191,027,19210.19
10/16/202510.2010.2310.1910.19917,52010.19
10/15/202510.2010.2110.1910.192,165,39710.19
10/14/202510.1910.2010.1810.191,874,15910.19
10/13/202510.2010.2010.1910.19881,56610.19
10/10/202510.1910.2110.1810.185,064,14410.18
10/09/202510.2010.2110.1910.192,832,72710.19
10/08/202510.2010.2110.1910.205,459,83110.20
10/07/202510.2010.2010.1910.198,027,25210.19
10/06/202510.1910.2210.1910.208,375,71210.20
10/03/202510.1810.2010.1810.203,770,27310.20
10/02/202510.1710.2210.1710.215,999,86110.21
10/01/202510.1710.1810.1610.185,274,82410.18
9/30/202510.1710.1810.1610.172,494,01910.17
9/29/202510.1810.1910.1510.164,783,34810.16
9/26/202510.1710.2410.1410.2211,656,53210.22
9/25/202510.1910.1910.1610.1716,138,39110.17
9/24/202510.1810.2010.1710.1956,994,41610.19
9/23/20258.498.568.398.461,112,1858.46
9/22/20258.538.608.388.45982,2098.45
9/19/20258.638.648.528.531,697,1458.53
9/18/20258.448.668.398.641,056,8908.64
9/17/20258.348.548.348.391,264,6648.39
9/16/20258.348.418.208.361,257,6428.36
9/15/20258.428.468.308.341,237,3098.34
9/12/20258.668.698.368.40836,3108.40
9/11/20258.508.738.468.691,164,2008.69
9/10/20258.558.808.388.461,313,9038.46
9/09/20258.808.808.468.55765,9648.55
9/08/20258.758.868.658.81904,7578.81
9/05/20258.788.948.688.72916,4058.72
9/04/20258.878.888.628.741,088,3088.74
9/03/20258.959.098.888.901,018,5948.90
9/02/20258.809.038.808.961,289,5408.96
8/29/20259.119.148.908.99765,3508.99
8/28/20259.049.199.039.14785,1389.14
8/27/20258.819.068.819.04621,4059.04
8/26/20258.999.038.818.83570,0268.83
8/25/20259.199.228.988.99696,8878.99
8/22/20258.969.308.879.25909,7079.25
8/21/20258.668.948.598.91508,0548.91
8/20/20258.949.008.618.71595,4348.71
8/19/20259.269.288.938.97659,4348.97
8/18/20259.059.379.059.30604,4599.30
8/15/20259.049.309.039.05719,9879.05
8/14/20258.959.078.909.03764,8599.03
8/13/20258.919.038.789.021,003,6759.02
8/12/20258.948.968.618.891,330,3438.89
8/11/20259.009.138.798.921,213,5838.92
8/08/20258.259.038.228.982,434,9538.98
8/07/20258.138.177.757.961,136,1887.96
8/06/20258.118.228.048.07560,3288.07
8/05/20258.118.117.878.05787,2868.05
8/04/20257.928.127.928.11636,7528.11
8/01/20258.148.147.767.861,098,2987.86
7/31/20258.138.228.068.20815,6638.20
7/30/20258.178.268.078.131,007,4468.13
7/29/20258.528.548.108.10757,7808.10
7/28/20258.488.678.478.52627,8728.52