ironSource Ltd. (IS)
NYSE: IS
· Real-Time Price · USD
2.74
-0.09 (-3.18%)
At close: Nov 04, 2022, 9:00 PM
IS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2022 | 2.91 | 2.96 | 2.72 | 2.74 | 2.74 | -3.18% | 12,005,512 |
| Nov 3, 2022 | 2.90 | 3.02 | 2.83 | 2.83 | 2.83 | -2.75% | 12,187,131 |
| Nov 2, 2022 | 3.14 | 3.14 | 2.89 | 2.91 | 2.91 | -7.03% | 4,240,553 |
| Nov 1, 2022 | 3.31 | 3.43 | 3.13 | 3.13 | 3.13 | -3.10% | 3,927,240 |
| Oct 31, 2022 | 3.15 | 3.23 | 3.11 | 3.23 | 3.23 | 1.57% | 8,469,847 |
| Oct 28, 2022 | 3.06 | 3.18 | 2.97 | 3.18 | 3.18 | 4.61% | 4,355,420 |
| Oct 27, 2022 | 3.12 | 3.21 | 3.00 | 3.04 | 3.04 | -1.62% | 4,922,790 |
| Oct 26, 2022 | 3.13 | 3.39 | 3.07 | 3.09 | 3.09 | -4.04% | 5,746,543 |
| Oct 25, 2022 | 3.14 | 3.28 | 3.13 | 3.22 | 3.22 | 3.87% | 8,102,150 |
| Oct 24, 2022 | 3.12 | 3.13 | 2.92 | 3.10 | 3.10 | -2.21% | 5,633,657 |
| Oct 21, 2022 | 3.27 | 3.27 | 2.99 | 3.17 | 3.17 | -4.23% | 8,885,522 |
| Oct 20, 2022 | 3.20 | 3.43 | 3.18 | 3.31 | 3.31 | 3.12% | 11,207,181 |
| Oct 19, 2022 | 3.33 | 3.43 | 3.17 | 3.21 | 3.21 | -5.31% | 9,646,605 |
| Oct 18, 2022 | 3.48 | 3.56 | 3.32 | 3.39 | 3.39 | 0.59% | 12,292,067 |
| Oct 17, 2022 | 3.28 | 3.46 | 3.27 | 3.37 | 3.37 | 7.67% | 21,054,083 |
| Oct 14, 2022 | 3.36 | 3.44 | 3.13 | 3.13 | 3.13 | -5.72% | 4,733,888 |
| Oct 13, 2022 | 3.14 | 3.39 | 3.07 | 3.32 | 3.32 | -0.30% | 7,414,116 |
| Oct 12, 2022 | 3.38 | 3.40 | 3.24 | 3.33 | 3.33 | -1.48% | 4,421,746 |
| Oct 11, 2022 | 3.39 | 3.50 | 3.24 | 3.38 | 3.38 | -1.17% | 17,163,729 |
| Oct 10, 2022 | 3.54 | 3.60 | 3.37 | 3.42 | 3.42 | -3.39% | 16,164,429 |