Integral Ad Science Holding Corp. (IAS)
NASDAQ: IAS · Real-Time Price · USD
10.26
0.00 (0.00%)
Dec 19, 2025, 4:00 PM EST - Market closed
IAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | - | 548,051 |
| Dec 18, 2025 | 10.27 | 10.28 | 10.25 | 10.26 | 10.26 | -0.10% | 798,366 |
| Dec 17, 2025 | 10.28 | 10.28 | 10.26 | 10.27 | 10.27 | -0.10% | 826,341 |
| Dec 16, 2025 | 10.28 | 10.28 | 10.26 | 10.28 | 10.28 | - | 975,414 |
| Dec 15, 2025 | 10.27 | 10.28 | 10.26 | 10.28 | 10.28 | 0.39% | 488,444 |
| Dec 12, 2025 | 10.25 | 10.25 | 10.24 | 10.24 | 10.24 | - | 771,457 |
| Dec 11, 2025 | 10.24 | 10.26 | 10.24 | 10.24 | 10.24 | - | 603,156 |
| Dec 10, 2025 | 10.28 | 10.29 | 10.24 | 10.24 | 10.24 | -0.39% | 1,505,843 |
| Dec 9, 2025 | 10.28 | 10.28 | 10.27 | 10.28 | 10.28 | 0.10% | 501,670 |
| Dec 8, 2025 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | -0.10% | 305,767 |
| Dec 5, 2025 | 10.26 | 10.28 | 10.26 | 10.28 | 10.28 | 0.19% | 1,069,060 |
| Dec 4, 2025 | 10.28 | 10.28 | 10.26 | 10.26 | 10.26 | -0.10% | 2,401,571 |
| Dec 3, 2025 | 10.27 | 10.28 | 10.27 | 10.27 | 10.27 | - | 1,760,573 |
| Dec 2, 2025 | 10.27 | 10.29 | 10.26 | 10.27 | 10.27 | -0.10% | 1,219,913 |
| Dec 1, 2025 | 10.28 | 10.29 | 10.28 | 10.28 | 10.28 | - | 697,968 |
| Nov 28, 2025 | 10.28 | 10.28 | 10.27 | 10.28 | 10.28 | - | 312,715 |
| Nov 26, 2025 | 10.27 | 10.28 | 10.26 | 10.28 | 10.28 | 0.19% | 863,619 |
| Nov 25, 2025 | 10.25 | 10.27 | 10.25 | 10.26 | 10.26 | - | 1,105,524 |
| Nov 24, 2025 | 10.25 | 10.27 | 10.25 | 10.26 | 10.26 | - | 1,149,921 |
| Nov 21, 2025 | 10.24 | 10.27 | 10.23 | 10.26 | 10.26 | 0.39% | 1,226,053 |
| Nov 20, 2025 | 10.27 | 10.27 | 10.22 | 10.22 | 10.22 | 0.10% | 2,935,263 |
| Nov 19, 2025 | 10.27 | 10.27 | 10.21 | 10.21 | 10.21 | -0.58% | 1,068,659 |
| Nov 18, 2025 | 10.24 | 10.28 | 10.23 | 10.27 | 10.27 | 0.29% | 1,084,152 |
| Nov 17, 2025 | 10.29 | 10.29 | 10.24 | 10.24 | 10.24 | -0.29% | 1,081,395 |
| Nov 14, 2025 | 10.25 | 10.28 | 10.25 | 10.27 | 10.27 | 0.10% | 998,608 |
| Nov 13, 2025 | 10.26 | 10.27 | 10.26 | 10.26 | 10.26 | - | 893,673 |
| Nov 12, 2025 | 10.28 | 10.28 | 10.26 | 10.26 | 10.26 | -0.19% | 1,323,131 |
| Nov 11, 2025 | 10.27 | 10.29 | 10.27 | 10.28 | 10.28 | 0.10% | 528,211 |
| Nov 10, 2025 | 10.26 | 10.29 | 10.25 | 10.27 | 10.27 | 0.20% | 1,304,951 |
| Nov 7, 2025 | 10.25 | 10.25 | 10.23 | 10.25 | 10.25 | 0.10% | 1,708,655 |
| Nov 6, 2025 | 10.24 | 10.26 | 10.23 | 10.24 | 10.24 | 0.10% | 3,201,616 |
| Nov 5, 2025 | 10.24 | 10.26 | 10.23 | 10.23 | 10.23 | -0.10% | 843,568 |
| Nov 4, 2025 | 10.23 | 10.24 | 10.22 | 10.24 | 10.24 | 0.20% | 1,155,959 |
| Nov 3, 2025 | 10.23 | 10.24 | 10.21 | 10.22 | 10.22 | 0.10% | 2,137,021 |
| Oct 31, 2025 | 10.23 | 10.23 | 10.21 | 10.21 | 10.21 | -0.10% | 1,093,918 |
| Oct 30, 2025 | 10.23 | 10.23 | 10.21 | 10.22 | 10.22 | 0.10% | 1,556,703 |
| Oct 29, 2025 | 10.21 | 10.23 | 10.21 | 10.21 | 10.21 | - | 2,855,756 |
| Oct 28, 2025 | 10.22 | 10.23 | 10.21 | 10.21 | 10.21 | -0.10% | 916,432 |
| Oct 27, 2025 | 10.21 | 10.23 | 10.20 | 10.22 | 10.22 | 0.29% | 1,323,907 |
| Oct 24, 2025 | 10.21 | 10.21 | 10.19 | 10.19 | 10.19 | -0.10% | 1,211,769 |
| Oct 23, 2025 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | -0.10% | 764,232 |
| Oct 22, 2025 | 10.22 | 10.23 | 10.20 | 10.21 | 10.21 | -0.20% | 1,669,370 |
| Oct 21, 2025 | 10.20 | 10.23 | 10.20 | 10.23 | 10.23 | 0.20% | 1,031,149 |
| Oct 20, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 0.20% | 432,145 |
| Oct 17, 2025 | 10.20 | 10.21 | 10.19 | 10.19 | 10.19 | - | 1,027,192 |
| Oct 16, 2025 | 10.20 | 10.23 | 10.19 | 10.19 | 10.19 | - | 917,520 |
| Oct 15, 2025 | 10.20 | 10.21 | 10.19 | 10.19 | 10.19 | - | 2,165,472 |
| Oct 14, 2025 | 10.19 | 10.20 | 10.18 | 10.19 | 10.19 | - | 1,874,209 |
| Oct 13, 2025 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | 0.10% | 881,568 |
| Oct 10, 2025 | 10.19 | 10.22 | 10.18 | 10.18 | 10.18 | -0.10% | 5,064,144 |