Integral Ad Science Holdi... (IAS)
NASDAQ: IAS
· Real-Time Price · USD
7.83
-0.17 (-2.12%)
At close: May 23, 2025, 3:59 PM
7.84
0.06%
After-hours: May 23, 2025, 04:04 PM EDT
Integral Ad Science Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 7.86 | 7.91 | 7.79 | 7.84 | 7.84 | n/a | 1,562,967 |
| May 22, 2025 | 7.87 | 8.11 | 7.84 | 8.00 | 8.00 | 2.04% | 1,736,400 |
| May 21, 2025 | 8.03 | 8.09 | 7.83 | 7.89 | 7.89 | -1.38% | 1,630,349 |
| May 20, 2025 | 8.08 | 8.19 | 7.90 | 8.13 | 8.13 | 3.04% | 1,980,949 |
| May 19, 2025 | 7.95 | 8.14 | 7.95 | 8.08 | 8.08 | -0.62% | 1,722,600 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.