Integral Ad Science Holdi... (IAS)
NASDAQ: IAS
· Real-Time Price · USD
10.22
0.05 (0.49%)
At close: Sep 26, 2025, 3:59 PM
10.13
-0.88%
After-hours: Sep 26, 2025, 06:22 PM EDT
IAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.17 | 10.24 | 10.14 | 10.22 | 10.22 | 0.49% | 11,500,235 |
| Sep 25, 2025 | 10.19 | 10.19 | 10.16 | 10.17 | 10.17 | -0.20% | 16,138,417 |
| Sep 24, 2025 | 10.18 | 10.20 | 10.17 | 10.19 | 10.19 | 20.45% | 56,997,400 |
| Sep 23, 2025 | 8.49 | 8.56 | 8.39 | 8.46 | 8.46 | 0.12% | 1,112,200 |
| Sep 22, 2025 | 8.53 | 8.60 | 8.39 | 8.45 | 8.45 | -0.94% | 982,218 |
| Sep 19, 2025 | 8.63 | 8.65 | 8.52 | 8.53 | 8.53 | -1.27% | 1,697,145 |
| Sep 18, 2025 | 8.44 | 8.66 | 8.39 | 8.64 | 8.64 | 2.86% | 1,056,923 |
| Sep 17, 2025 | 8.34 | 8.54 | 8.34 | 8.40 | 8.40 | 0.48% | 1,265,700 |
| Sep 16, 2025 | 8.34 | 8.41 | 8.20 | 8.36 | 8.36 | 0.24% | 1,257,642 |
| Sep 15, 2025 | 8.42 | 8.47 | 8.30 | 8.34 | 8.34 | -0.71% | 1,237,500 |
| Sep 12, 2025 | 8.66 | 8.69 | 8.36 | 8.40 | 8.40 | -3.34% | 836,310 |
| Sep 11, 2025 | 8.50 | 8.73 | 8.46 | 8.69 | 8.69 | 2.72% | 1,164,202 |
| Sep 10, 2025 | 8.55 | 8.80 | 8.38 | 8.46 | 8.46 | -1.05% | 1,313,903 |
| Sep 9, 2025 | 8.80 | 8.80 | 8.46 | 8.55 | 8.55 | -2.95% | 765,964 |
| Sep 8, 2025 | 8.75 | 8.86 | 8.65 | 8.81 | 8.81 | 1.03% | 904,677 |
| Sep 5, 2025 | 8.78 | 8.94 | 8.68 | 8.72 | 8.72 | -0.23% | 916,405 |
| Sep 4, 2025 | 8.87 | 8.88 | 8.62 | 8.74 | 8.74 | -1.80% | 1,088,318 |
| Sep 3, 2025 | 8.95 | 9.09 | 8.88 | 8.90 | 8.90 | -0.67% | 1,018,594 |
| Sep 2, 2025 | 8.80 | 9.03 | 8.80 | 8.96 | 8.96 | -0.33% | 1,289,540 |
| Aug 29, 2025 | 9.11 | 9.14 | 8.90 | 8.99 | 8.99 | -1.64% | 765,350 |