Integral Ad Science Holding Corp. (IAS)
NASDAQ: IAS · Real-Time Price · USD
8.51
+0.24 (2.90%)
At close: Jul 21, 2025, 4:00 PM
8.58
+0.07 (0.82%)
Pre-market: Jul 22, 2025, 8:00 AM EDT
IAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 700,216 |
| Jul 17, 2025 | 8.07 | 8.35 | 8.07 | 8.27 | 8.27 | 2.86% | 858,607 |
| Jul 16, 2025 | 7.92 | 8.06 | 7.91 | 8.04 | 8.04 | 1.77% | 541,717 |
| Jul 15, 2025 | 8.03 | 8.11 | 7.89 | 7.90 | 7.90 | -1.13% | 733,781 |
| Jul 14, 2025 | 7.86 | 8.02 | 7.84 | 7.99 | 7.99 | 1.91% | 794,809 |
| Jul 11, 2025 | 8.17 | 8.19 | 7.83 | 7.84 | 7.84 | -4.74% | 693,724 |
| Jul 10, 2025 | 8.30 | 8.36 | 8.20 | 8.23 | 8.23 | -0.84% | 525,285 |
| Jul 9, 2025 | 8.28 | 8.49 | 8.26 | 8.30 | 8.30 | 0.36% | 771,519 |
| Jul 8, 2025 | 8.44 | 8.46 | 8.20 | 8.27 | 8.27 | -1.31% | 903,390 |
| Jul 7, 2025 | 8.44 | 8.49 | 8.33 | 8.38 | 8.38 | -1.76% | 789,438 |
| Jul 3, 2025 | 8.48 | 8.58 | 8.41 | 8.53 | 8.53 | 1.43% | 303,281 |
| Jul 2, 2025 | 8.40 | 8.48 | 8.32 | 8.41 | 8.41 | 0.12% | 552,383 |
| Jul 1, 2025 | 8.26 | 8.56 | 8.24 | 8.40 | 8.40 | 1.08% | 1,185,963 |
| Jun 30, 2025 | 8.17 | 8.34 | 8.15 | 8.31 | 8.31 | 3.36% | 620,327 |
| Jun 27, 2025 | 8.13 | 8.20 | 7.98 | 8.04 | 8.04 | -0.62% | 977,788 |
| Jun 26, 2025 | 7.97 | 8.09 | 7.88 | 8.09 | 8.09 | 1.63% | 557,570 |
| Jun 25, 2025 | 8.13 | 8.20 | 7.90 | 7.96 | 7.96 | -1.73% | 659,491 |
| Jun 24, 2025 | 7.97 | 8.25 | 7.95 | 8.10 | 8.10 | 2.27% | 668,619 |
| Jun 23, 2025 | 7.93 | 7.95 | 7.72 | 7.92 | 7.92 | -0.25% | 768,565 |
| Jun 20, 2025 | 8.30 | 8.30 | 7.91 | 7.94 | 7.94 | -3.29% | 1,663,227 |
| Jun 18, 2025 | 8.22 | 8.41 | 8.19 | 8.21 | 8.21 | -0.12% | 694,865 |
| Jun 17, 2025 | 8.25 | 8.31 | 8.19 | 8.22 | 8.22 | -1.32% | 708,473 |
| Jun 16, 2025 | 8.22 | 8.46 | 8.16 | 8.33 | 8.33 | 2.21% | 1,115,056 |
| Jun 13, 2025 | 8.10 | 8.17 | 8.02 | 8.15 | 8.15 | -1.33% | 1,799,574 |
| Jun 12, 2025 | 8.35 | 8.38 | 8.10 | 8.26 | 8.26 | - | 1,130,928 |
| Jun 11, 2025 | 8.27 | 8.29 | 8.16 | 8.26 | 8.26 | 2.23% | 932,103 |
| Jun 10, 2025 | 8.17 | 8.23 | 8.05 | 8.08 | 8.08 | -0.62% | 589,127 |
| Jun 9, 2025 | 8.30 | 8.33 | 8.13 | 8.13 | 8.13 | -1.09% | 887,276 |
| Jun 6, 2025 | 8.30 | 8.30 | 8.12 | 8.22 | 8.22 | -0.24% | 893,130 |
| Jun 5, 2025 | 8.18 | 8.45 | 8.18 | 8.24 | 8.24 | 0.98% | 1,448,033 |
| Jun 4, 2025 | 7.99 | 8.25 | 7.99 | 8.16 | 8.16 | 2.26% | 1,082,308 |
| Jun 3, 2025 | 8.14 | 8.14 | 7.86 | 7.98 | 7.98 | -2.27% | 1,379,345 |
| Jun 2, 2025 | 8.11 | 8.26 | 8.11 | 8.17 | 8.17 | 0.31% | 1,151,770 |
| May 30, 2025 | 8.05 | 8.16 | 7.97 | 8.14 | 8.14 | 0.87% | 1,002,497 |
| May 29, 2025 | 8.04 | 8.14 | 7.93 | 8.07 | 8.07 | 0.88% | 777,368 |
| May 28, 2025 | 7.96 | 8.04 | 7.92 | 8.00 | 8.00 | 0.50% | 675,967 |
| May 27, 2025 | 7.96 | 7.98 | 7.83 | 7.96 | 7.96 | 1.53% | 760,008 |
| May 23, 2025 | 7.86 | 7.91 | 7.79 | 7.84 | 7.84 | -2.00% | 1,562,967 |
| May 22, 2025 | 7.87 | 8.11 | 7.84 | 8.00 | 8.00 | 1.39% | 1,736,355 |
| May 21, 2025 | 8.03 | 8.09 | 7.83 | 7.89 | 7.89 | -2.95% | 1,630,349 |
| May 20, 2025 | 8.08 | 8.19 | 7.90 | 8.13 | 8.13 | 0.62% | 1,980,949 |
| May 19, 2025 | 7.95 | 8.14 | 7.95 | 8.08 | 8.08 | -0.12% | 1,722,565 |
| May 16, 2025 | 8.02 | 8.11 | 7.96 | 8.09 | 8.09 | 0.62% | 1,990,030 |
| May 15, 2025 | 8.07 | 8.17 | 7.84 | 8.04 | 8.04 | -0.62% | 2,073,116 |
| May 14, 2025 | 8.17 | 8.32 | 8.03 | 8.09 | 8.09 | -0.74% | 2,277,289 |
| May 13, 2025 | 8.45 | 8.70 | 8.04 | 8.15 | 8.15 | - | 2,850,842 |
| May 12, 2025 | 8.20 | 8.28 | 8.00 | 8.15 | 8.15 | 5.57% | 1,766,619 |
| May 9, 2025 | 7.82 | 8.10 | 7.61 | 7.72 | 7.72 | -0.90% | 1,389,653 |
| May 8, 2025 | 7.43 | 7.91 | 7.41 | 7.79 | 7.79 | 5.56% | 1,465,179 |