Integral Ad Science Holdi... (IAS)
NASDAQ: IAS
· Real-Time Price · USD
8.72
-0.02 (-0.23%)
At close: Sep 05, 2025, 3:59 PM
8.81
1.03%
After-hours: Sep 05, 2025, 07:27 PM EDT
IAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 9.04 | 9.19 | 9.03 | 9.14 | 9.14 | 1.11% | 785,140 |
| Aug 27, 2025 | 8.81 | 9.06 | 8.81 | 9.04 | 9.04 | 2.38% | 621,406 |
| Aug 26, 2025 | 8.99 | 9.03 | 8.82 | 8.83 | 8.83 | -1.78% | 570,026 |
| Aug 25, 2025 | 9.19 | 9.22 | 8.98 | 8.99 | 8.99 | -2.81% | 696,958 |
| Aug 22, 2025 | 8.96 | 9.30 | 8.87 | 9.25 | 9.25 | 3.82% | 909,707 |
| Aug 21, 2025 | 8.66 | 8.94 | 8.59 | 8.91 | 8.91 | 2.30% | 508,100 |
| Aug 20, 2025 | 8.94 | 9.00 | 8.61 | 8.71 | 8.71 | -2.90% | 595,434 |
| Aug 19, 2025 | 9.26 | 9.28 | 8.93 | 8.97 | 8.97 | -3.55% | 659,434 |
| Aug 18, 2025 | 9.05 | 9.37 | 9.05 | 9.30 | 9.30 | 2.76% | 604,459 |
| Aug 15, 2025 | 9.04 | 9.30 | 9.03 | 9.05 | 9.05 | 0.22% | 719,987 |
| Aug 14, 2025 | 8.95 | 9.07 | 8.90 | 9.03 | 9.03 | 0.11% | 765,202 |
| 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 |