Integral Ad Science Holding Corp.

8.27
-0.37 (-4.28%)
At close: Mar 28, 2025, 3:59 PM
8.18
-1.09%
After-hours: Mar 28, 2025, 06:02 PM EDT

IAS Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 8.15 8.55 8.13 8.24 -0.40 -4.63% 1,087,440
Mar 27, 2025 8.67 8.89 8.60 8.64 -0.10 -1.14% 1,207,111
Mar 26, 2025 9.12 9.16 8.73 8.74 -0.34 -3.74% 1,023,804
Mar 25, 2025 9.09 9.16 9.04 9.08 -0.02 -0.22% 416,728
Mar 24, 2025 9.04 9.11 8.96 9.10 0.20 2.25% 525,602
Mar 21, 2025 8.90 9.04 8.87 8.90 -0.09 -1.00% 884,694
Mar 20, 2025 8.95 9.13 8.95 8.99 -0.05 -0.55% 533,900
Mar 19, 2025 9.04 9.10 8.94 9.04 0.00 0.00% 628,500
Mar 18, 2025 9.11 9.15 8.97 9.04 -0.13 -1.42% 779,900
Mar 17, 2025 9.01 9.30 9.01 9.17 0.14 1.55% 889,440
Mar 14, 2025 9.20 9.20 9.02 9.03 -0.03 -0.33% 827,019
Mar 13, 2025 9.50 9.54 9.06 9.06 -0.52 -5.43% 641,100
Mar 12, 2025 9.61 9.62 9.34 9.58 -0.04 -0.42% 987,000
Mar 11, 2025 9.87 9.98 9.53 9.62 -0.28 -2.83% 998,500
Mar 10, 2025 10.15 10.18 9.89 9.90 -0.36 -3.51% 1,028,600
Mar 7, 2025 10.11 10.37 10.06 10.26 0.15 1.48% 1,247,300
Mar 6, 2025 10.22 10.22 9.93 10.11 -0.14 -1.37% 1,552,240
Mar 5, 2025 10.38 10.48 10.23 10.25 -0.19 -1.82% 911,600
Mar 4, 2025 10.61 10.62 10.28 10.44 -0.28 -2.61% 1,706,740
Mar 3, 2025 10.86 10.91 10.51 10.72 0.20 1.90% 1,332,058
Feb 28, 2025 10.25 11.43 10.20 10.52 0.87 9.02% 3,119,620
Feb 27, 2025 9.89 9.91 9.63 9.65 -0.20 -2.03% 1,925,500
Feb 26, 2025 10.11 10.14 9.80 9.85 -0.26 -2.57% 1,501,234
Feb 25, 2025 10.40 10.40 10.09 10.11 -0.25 -2.41% 1,334,400
Feb 24, 2025 10.46 10.53 10.33 10.36 -0.01 -0.10% 874,800
Feb 21, 2025 10.50 10.50 10.31 10.37 -0.01 -0.10% 825,800
Feb 20, 2025 10.50 10.55 10.29 10.38 -0.17 -1.61% 1,083,700
Feb 19, 2025 10.75 10.79 10.45 10.55 -0.20 -1.86% 1,001,241
Feb 18, 2025 10.57 10.98 10.54 10.75 0.27 2.58% 1,207,822
Feb 14, 2025 10.64 10.76 10.47 10.48 -0.17 -1.60% 819,943
Feb 13, 2025 10.72 10.72 10.40 10.65 -0.12 -1.11% 745,100
Feb 12, 2025 10.55 10.85 10.52 10.77 0.12 1.13% 1,001,080
Feb 11, 2025 10.63 10.75 10.46 10.65 -0.09 -0.84% 898,930
Feb 10, 2025 10.70 10.89 10.64 10.74 0.04 0.37% 589,800
Feb 7, 2025 10.67 10.80 10.56 10.70 0.03 0.28% 544,833
Feb 6, 2025 10.65 10.73 10.54 10.67 0.00 0.00% 590,216
Feb 5, 2025 10.75 10.90 10.54 10.67 -0.07 -0.65% 1,053,400
Feb 4, 2025 10.68 10.77 10.45 10.74 0.04 0.37% 940,400
Feb 3, 2025 10.28 10.74 10.25 10.70 0.19 1.81% 799,300
Jan 31, 2025 10.53 10.59 10.45 10.51 0.00 0.00% 741,600
Jan 30, 2025 10.50 10.63 10.39 10.51 0.05 0.48% 518,243
Jan 29, 2025 10.50 10.56 10.36 10.46 0.00 0.00% 632,135
Jan 28, 2025 10.30 10.50 10.23 10.46 0.20 1.95% 383,500
Jan 27, 2025 10.22 10.62 10.21 10.26 0.00 0.00% 487,228
Jan 24, 2025 10.09 10.30 10.08 10.26 0.15 1.48% 487,536
Jan 23, 2025 10.06 10.18 9.99 10.11 0.04 0.40% 768,200
Jan 22, 2025 10.18 10.25 10.06 10.07 -0.08 -0.79% 466,609
Jan 21, 2025 10.17 10.45 10.11 10.15 0.11 1.10% 573,577
Jan 17, 2025 10.07 10.11 10.00 10.04 0.13 1.31% 475,300
Jan 16, 2025 9.90 10.00 9.86 9.91 -0.01 -0.10% 360,107