Integral Ad Science Holdi... (IAS)
9.79
0.02 (0.20%)
At close: Jan 14, 2025, 3:59 PM
9.68
-1.07%
After-hours Jan 14, 2025, 04:10 PM EST
IAS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 9.78 | 9.90 | 9.61 | 9.80 | 0.03 | 0.31% | 650,192 |
| Jan 13, 2025 | 9.73 | 9.80 | 9.66 | 9.77 | -0.02 | -0.20% | 617,400 |
| Jan 10, 2025 | 9.99 | 10.08 | 9.62 | 9.79 | -0.41 | -4.02% | 953,632 |
| Jan 8, 2025 | 9.72 | 10.40 | 9.72 | 10.20 | 0.48 | 4.94% | 1,300,400 |
| Jan 7, 2025 | 9.94 | 10.05 | 9.61 | 9.72 | -0.25 | -2.51% | 1,362,400 |
| Jan 6, 2025 | 10.19 | 10.74 | 9.93 | 9.97 | -0.74 | -6.91% | 1,403,630 |
| Jan 3, 2025 | 10.65 | 10.85 | 10.62 | 10.71 | 0.13 | 1.23% | 879,167 |
| Jan 2, 2025 | 10.55 | 10.75 | 10.46 | 10.58 | 0.14 | 1.34% | 466,500 |
| Dec 31, 2024 | 10.40 | 10.55 | 10.38 | 10.44 | 0.06 | 0.58% | 692,100 |
| Dec 30, 2024 | 10.33 | 10.44 | 10.25 | 10.38 | -0.06 | -0.57% | 608,147 |
| Dec 27, 2024 | 10.41 | 10.48 | 10.28 | 10.44 | -0.03 | -0.29% | 547,200 |
| Dec 26, 2024 | 10.30 | 10.50 | 10.25 | 10.47 | 0.11 | 1.06% | 587,516 |
| Dec 24, 2024 | 10.30 | 10.41 | 10.24 | 10.36 | 0.05 | 0.48% | 272,000 |
| Dec 23, 2024 | 10.48 | 10.51 | 10.18 | 10.31 | -0.13 | -1.25% | 855,540 |
| Dec 20, 2024 | 10.27 | 10.52 | 10.26 | 10.44 | 0.02 | 0.19% | 1,063,204 |
| Dec 19, 2024 | 10.42 | 10.53 | 10.28 | 10.42 | 0.04 | 0.39% | 700,700 |
| Dec 18, 2024 | 10.44 | 10.80 | 10.32 | 10.38 | -0.07 | -0.67% | 1,107,234 |
| Dec 17, 2024 | 10.41 | 10.53 | 10.37 | 10.45 | 0.01 | 0.10% | 738,400 |
| Dec 16, 2024 | 10.57 | 10.69 | 10.41 | 10.44 | -0.14 | -1.32% | 656,700 |
| Dec 13, 2024 | 10.59 | 10.70 | 10.52 | 10.58 | -0.04 | -0.38% | 1,243,548 |
| Dec 12, 2024 | 10.74 | 10.79 | 10.40 | 10.62 | -0.17 | -1.58% | 694,329 |
| Dec 11, 2024 | 11.03 | 11.03 | 10.67 | 10.79 | -0.16 | -1.46% | 930,149 |
| Dec 10, 2024 | 10.75 | 11.10 | 10.70 | 10.95 | 0.18 | 1.67% | 855,400 |
| Dec 9, 2024 | 10.95 | 10.96 | 10.65 | 10.77 | -0.17 | -1.55% | 874,918 |
| Dec 6, 2024 | 10.90 | 11.10 | 10.80 | 10.94 | 0.08 | 0.74% | 680,547 |
| Dec 5, 2024 | 11.04 | 11.18 | 10.84 | 10.86 | -0.25 | -2.25% | 741,700 |
| Dec 4, 2024 | 11.35 | 11.42 | 11.07 | 11.11 | -0.21 | -1.86% | 650,332 |
| Dec 3, 2024 | 11.76 | 11.77 | 11.31 | 11.32 | -0.22 | -1.91% | 671,700 |
| Dec 2, 2024 | 11.14 | 11.78 | 11.14 | 11.54 | 0.36 | 3.22% | 1,067,200 |
| Nov 29, 2024 | 11.21 | 11.27 | 11.11 | 11.18 | -0.01 | -0.09% | 395,610 |
| Nov 27, 2024 | 11.13 | 11.20 | 11.00 | 11.19 | 0.07 | 0.63% | 623,013 |
| Nov 26, 2024 | 11.03 | 11.12 | 10.97 | 11.12 | 0.01 | 0.09% | 810,453 |
| Nov 25, 2024 | 11.17 | 11.30 | 11.00 | 11.11 | 0.03 | 0.27% | 735,288 |
| Nov 22, 2024 | 11.27 | 11.36 | 11.03 | 11.08 | -0.12 | -1.07% | 687,321 |
| Nov 21, 2024 | 10.85 | 11.23 | 10.77 | 11.20 | 0.35 | 3.23% | 832,136 |
| Nov 20, 2024 | 10.62 | 10.87 | 10.53 | 10.85 | 0.21 | 1.97% | 654,501 |
| Nov 19, 2024 | 10.36 | 10.67 | 10.31 | 10.64 | 0.20 | 1.92% | 1,159,600 |
| Nov 18, 2024 | 10.07 | 10.49 | 9.94 | 10.44 | 0.33 | 3.26% | 1,606,645 |
| Nov 15, 2024 | 10.77 | 10.77 | 10.07 | 10.11 | -0.66 | -6.13% | 1,993,310 |
| Nov 14, 2024 | 10.81 | 10.90 | 10.39 | 10.77 | -0.02 | -0.19% | 1,121,457 |
| Nov 13, 2024 | 11.00 | 11.65 | 10.76 | 10.79 | -1.83 | -14.50% | 2,135,579 |
| Nov 12, 2024 | 12.66 | 12.86 | 12.56 | 12.62 | -0.10 | -0.79% | 1,323,583 |
| Nov 11, 2024 | 12.55 | 12.76 | 12.47 | 12.72 | 0.23 | 1.84% | 1,060,820 |
| Nov 8, 2024 | 12.40 | 12.55 | 12.31 | 12.49 | -0.01 | -0.08% | 1,059,324 |
| Nov 7, 2024 | 12.56 | 12.84 | 12.49 | 12.50 | -0.13 | -1.03% | 1,705,800 |
| Nov 6, 2024 | 12.50 | 13.62 | 12.24 | 12.63 | 0.51 | 4.21% | 3,261,400 |
| Nov 5, 2024 | 11.91 | 12.12 | 11.80 | 12.12 | 0.27 | 2.28% | 932,600 |
| Nov 4, 2024 | 11.86 | 11.97 | 11.72 | 11.85 | -0.05 | -0.42% | 586,719 |
| Nov 1, 2024 | 11.97 | 12.07 | 11.80 | 11.90 | 0.06 | 0.51% | 863,700 |
| Oct 31, 2024 | 11.87 | 12.06 | 11.70 | 11.84 | -0.08 | -0.67% | 1,256,321 |