Integral Ad Science Holding Corp. (IAS)
NASDAQ: IAS · Real-Time Price · USD
8.08
-0.16 (-1.94%)
Mar 31, 2025, 9:39 AM EDT - Market open
IAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.15 | 8.55 | 8.13 | 8.24 | 8.24 | -4.63% | 1,087,451 |
| Mar 27, 2025 | 8.67 | 8.89 | 8.60 | 8.64 | 8.64 | -1.14% | 1,207,111 |
| Mar 26, 2025 | 9.12 | 9.16 | 8.73 | 8.74 | 8.74 | -3.74% | 1,023,804 |
| Mar 25, 2025 | 9.09 | 9.16 | 9.04 | 9.08 | 9.08 | -0.22% | 416,728 |
| Mar 24, 2025 | 9.04 | 9.11 | 8.96 | 9.10 | 9.10 | 2.25% | 525,602 |
| Mar 21, 2025 | 8.90 | 9.04 | 8.87 | 8.90 | 8.90 | -1.00% | 884,594 |
| Mar 20, 2025 | 8.95 | 9.13 | 8.95 | 8.99 | 8.99 | -0.55% | 533,865 |
| Mar 19, 2025 | 9.04 | 9.10 | 8.94 | 9.04 | 9.04 | - | 628,465 |
| Mar 18, 2025 | 9.11 | 9.16 | 8.97 | 9.04 | 9.04 | -1.42% | 779,855 |
| Mar 17, 2025 | 9.01 | 9.30 | 9.01 | 9.17 | 9.17 | 1.55% | 889,440 |
| Mar 14, 2025 | 9.20 | 9.20 | 9.02 | 9.03 | 9.03 | -0.33% | 827,019 |
| Mar 13, 2025 | 9.50 | 9.54 | 9.06 | 9.06 | 9.06 | -5.43% | 641,085 |
| Mar 12, 2025 | 9.61 | 9.62 | 9.34 | 9.58 | 9.58 | -0.42% | 986,965 |
| Mar 11, 2025 | 9.87 | 9.98 | 9.53 | 9.62 | 9.62 | -2.83% | 998,482 |
| Mar 10, 2025 | 10.15 | 10.18 | 9.89 | 9.90 | 9.90 | -3.51% | 1,028,524 |
| Mar 7, 2025 | 10.11 | 10.37 | 10.06 | 10.26 | 10.26 | 1.48% | 1,247,294 |
| Mar 6, 2025 | 10.22 | 10.22 | 9.93 | 10.11 | 10.11 | -1.37% | 1,552,240 |
| Mar 5, 2025 | 10.38 | 10.48 | 10.23 | 10.25 | 10.25 | -1.82% | 911,571 |
| Mar 4, 2025 | 10.61 | 10.62 | 10.28 | 10.44 | 10.44 | -2.61% | 1,706,740 |
| Mar 3, 2025 | 10.86 | 10.91 | 10.51 | 10.72 | 10.72 | 1.90% | 1,332,058 |
| Feb 28, 2025 | 10.25 | 11.43 | 10.20 | 10.52 | 10.52 | 9.02% | 3,119,620 |
| Feb 27, 2025 | 9.89 | 9.91 | 9.63 | 9.65 | 9.65 | -2.03% | 1,925,457 |
| Feb 26, 2025 | 10.11 | 10.14 | 9.80 | 9.85 | 9.85 | -2.57% | 1,501,234 |
| Feb 25, 2025 | 10.40 | 10.40 | 10.09 | 10.11 | 10.11 | -2.41% | 1,334,350 |
| Feb 24, 2025 | 10.46 | 10.53 | 10.33 | 10.36 | 10.36 | -0.10% | 874,785 |
| Feb 21, 2025 | 10.50 | 10.50 | 10.31 | 10.37 | 10.37 | -0.10% | 825,791 |
| Feb 20, 2025 | 10.50 | 10.55 | 10.29 | 10.38 | 10.38 | -1.61% | 1,083,666 |
| Feb 19, 2025 | 10.75 | 10.79 | 10.45 | 10.55 | 10.55 | -1.86% | 1,001,241 |
| Feb 18, 2025 | 10.57 | 10.98 | 10.54 | 10.75 | 10.75 | 2.58% | 1,207,822 |
| Feb 14, 2025 | 10.64 | 10.76 | 10.47 | 10.48 | 10.48 | -1.60% | 819,943 |
| Feb 13, 2025 | 10.72 | 10.72 | 10.40 | 10.65 | 10.65 | -1.11% | 745,090 |
| Feb 12, 2025 | 10.55 | 10.85 | 10.52 | 10.77 | 10.77 | 1.13% | 1,001,080 |
| Feb 11, 2025 | 10.63 | 10.75 | 10.46 | 10.65 | 10.65 | -0.84% | 898,930 |
| Feb 10, 2025 | 10.70 | 10.89 | 10.64 | 10.74 | 10.74 | 0.37% | 589,777 |
| Feb 7, 2025 | 10.67 | 10.80 | 10.56 | 10.70 | 10.70 | 0.28% | 544,833 |
| Feb 6, 2025 | 10.65 | 10.73 | 10.54 | 10.67 | 10.67 | - | 590,216 |
| Feb 5, 2025 | 10.75 | 10.90 | 10.54 | 10.67 | 10.67 | -0.65% | 1,053,373 |
| Feb 4, 2025 | 10.68 | 10.77 | 10.45 | 10.74 | 10.74 | 0.37% | 940,367 |
| Feb 3, 2025 | 10.28 | 10.74 | 10.25 | 10.70 | 10.70 | 1.81% | 799,292 |
| Jan 31, 2025 | 10.53 | 10.59 | 10.45 | 10.51 | 10.51 | - | 741,558 |
| Jan 30, 2025 | 10.50 | 10.63 | 10.39 | 10.51 | 10.51 | 0.48% | 518,243 |
| Jan 29, 2025 | 10.50 | 10.56 | 10.36 | 10.46 | 10.46 | - | 632,135 |
| Jan 28, 2025 | 10.30 | 10.50 | 10.23 | 10.46 | 10.46 | 1.95% | 383,479 |
| Jan 27, 2025 | 10.22 | 10.62 | 10.21 | 10.26 | 10.26 | - | 487,228 |
| Jan 24, 2025 | 10.09 | 10.30 | 10.08 | 10.26 | 10.26 | 1.48% | 487,536 |
| Jan 23, 2025 | 10.06 | 10.18 | 9.99 | 10.11 | 10.11 | 0.40% | 768,164 |
| Jan 22, 2025 | 10.18 | 10.25 | 10.06 | 10.07 | 10.07 | -0.79% | 466,609 |
| Jan 21, 2025 | 10.17 | 10.45 | 10.11 | 10.15 | 10.15 | 1.10% | 573,577 |
| Jan 17, 2025 | 10.07 | 10.11 | 10.00 | 10.04 | 10.04 | 1.31% | 475,282 |
| Jan 16, 2025 | 9.90 | 10.00 | 9.86 | 9.91 | 9.91 | -0.10% | 360,107 |