Integral Ad Science Holdi... (IAS)
NASDAQ: IAS
· Real-Time Price · USD
9.13
0.10 (1.11%)
At close: Aug 15, 2025, 12:34 PM
IAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.95 | 9.07 | 8.90 | 9.03 | 9.03 | 0.11% | 760,408 |
| Aug 13, 2025 | 8.91 | 9.03 | 8.78 | 9.02 | 9.02 | 1.46% | 1,003,685 |
| Aug 12, 2025 | 8.94 | 8.96 | 8.61 | 8.89 | 8.89 | -0.34% | 1,331,181 |
| Aug 11, 2025 | 9.00 | 9.13 | 8.79 | 8.92 | 8.92 | -0.67% | 1,213,606 |
| Aug 8, 2025 | 8.25 | 9.03 | 8.23 | 8.98 | 8.98 | 12.81% | 2,434,953 |
| Aug 7, 2025 | 8.13 | 8.17 | 7.75 | 7.96 | 7.96 | -1.36% | 1,137,729 |
| Aug 6, 2025 | 8.11 | 8.22 | 8.05 | 8.07 | 8.07 | 0.25% | 563,200 |
| Aug 5, 2025 | 8.11 | 8.11 | 7.87 | 8.05 | 8.05 | -0.74% | 787,287 |
| Aug 4, 2025 | 7.92 | 8.12 | 7.92 | 8.11 | 8.11 | 3.18% | 636,752 |
| Aug 1, 2025 | 8.14 | 8.14 | 7.77 | 7.86 | 7.86 | -4.15% | 1,098,298 |
| Jul 31, 2025 | 8.13 | 8.23 | 8.06 | 8.20 | 8.20 | 0.86% | 815,829 |
| Jul 30, 2025 | 8.17 | 8.26 | 8.07 | 8.13 | 8.13 | 0.37% | 1,007,500 |
| Jul 29, 2025 | 8.52 | 8.54 | 8.10 | 8.10 | 8.10 | -4.93% | 757,805 |
| Jul 28, 2025 | 8.48 | 8.67 | 8.47 | 8.52 | 8.52 | 0.59% | 627,872 |
| Jul 25, 2025 | 8.35 | 8.49 | 8.24 | 8.47 | 8.47 | 1.93% | 622,966 |
| Jul 24, 2025 | 8.41 | 8.43 | 8.30 | 8.31 | 8.31 | -0.84% | 560,386 |
| Jul 23, 2025 | 8.47 | 8.47 | 8.30 | 8.38 | 8.38 | -0.59% | 775,200 |
| Jul 22, 2025 | 8.55 | 8.59 | 8.41 | 8.43 | 8.43 | -0.94% | 766,440 |
| Jul 21, 2025 | 8.56 | 8.68 | 8.46 | 8.51 | 8.51 | 2.90% | 935,553 |
| Jul 18, 2025 | 8.39 | 8.43 | 8.24 | 8.27 | 8.27 | 0.00% | 700,216 |