Integral Ad Science Holding Corp. (IAS)
NASDAQ: IAS · Real-Time Price · USD
10.28
0.00 (0.00%)
Nov 28, 2025, 1:00 PM EST - Market closed
IAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 10.20 | 10.21 | 10.19 | 10.19 | 10.19 | -0.10% | 2,832,727 |
| Oct 8, 2025 | 10.20 | 10.21 | 10.19 | 10.20 | 10.20 | 0.10% | 5,459,829 |
| Oct 7, 2025 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | -0.10% | 8,027,251 |
| Oct 6, 2025 | 10.19 | 10.22 | 10.19 | 10.20 | 10.20 | - | 8,375,711 |
| Oct 3, 2025 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | -0.10% | 3,770,273 |
| Oct 2, 2025 | 10.17 | 10.22 | 10.17 | 10.21 | 10.21 | 0.29% | 5,999,855 |
| Oct 1, 2025 | 10.17 | 10.18 | 10.16 | 10.18 | 10.18 | 0.10% | 5,274,824 |
| Sep 30, 2025 | 10.17 | 10.18 | 10.16 | 10.17 | 10.17 | 0.10% | 2,494,019 |
| Sep 29, 2025 | 10.18 | 10.19 | 10.16 | 10.16 | 10.16 | -0.59% | 4,783,349 |
| Sep 26, 2025 | 10.17 | 10.24 | 10.14 | 10.22 | 10.22 | 0.49% | 11,642,422 |
| Sep 25, 2025 | 10.19 | 10.19 | 10.16 | 10.17 | 10.17 | -0.20% | 16,138,417 |
| Sep 24, 2025 | 10.18 | 10.20 | 10.17 | 10.19 | 10.19 | 20.45% | 56,997,368 |
| Sep 23, 2025 | 8.49 | 8.56 | 8.39 | 8.46 | 8.46 | 0.12% | 1,112,185 |
| Sep 22, 2025 | 8.53 | 8.60 | 8.39 | 8.45 | 8.45 | -0.94% | 982,218 |
| Sep 19, 2025 | 8.63 | 8.65 | 8.52 | 8.53 | 8.53 | -1.27% | 1,697,145 |