Integral Ad Science Holding Corp. (IAS)
NASDAQ: IAS · Real-Time Price · USD
7.15
+0.27 (3.92%)
Apr 25, 2025, 4:00 PM EDT - Market closed

IAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20256.847.166.837.147.143.78%756,491
Apr 24, 20256.566.896.506.886.884.72%1,447,478
Apr 23, 20256.616.736.496.576.572.02%1,245,798
Apr 22, 20256.446.566.336.446.440.94%1,236,718
Apr 21, 20256.396.616.266.386.38-2.15%555,167
Apr 17, 20256.436.556.326.526.521.72%1,064,614
Apr 16, 20256.476.496.336.416.41-1.99%907,417
Apr 15, 20256.566.966.496.546.54-0.30%552,364
Apr 14, 20256.896.936.436.566.56-2.53%695,946
Apr 11, 20256.766.816.636.736.73-1.32%741,686
Apr 10, 20257.277.346.776.826.82-8.95%1,006,542
Apr 9, 20256.517.586.457.497.4913.66%6,800,624
Apr 8, 20257.117.186.556.596.59-3.37%1,132,808
Apr 7, 20256.797.156.596.826.82-3.12%1,767,470
Apr 4, 20257.027.246.977.047.04-3.16%1,599,212
Apr 3, 20257.797.817.237.277.27-9.69%2,038,331
Apr 2, 20257.988.147.978.058.05-0.25%686,534
Apr 1, 20258.068.137.858.078.070.12%1,445,010
Mar 31, 20258.188.197.988.068.06-2.18%1,539,867
Mar 28, 20258.158.558.138.248.24-4.63%1,087,451
Mar 27, 20258.678.898.608.648.64-1.14%1,207,111
Mar 26, 20259.129.168.738.748.74-3.74%1,023,804
Mar 25, 20259.099.169.049.089.08-0.22%416,728
Mar 24, 20259.049.118.969.109.102.25%525,602
Mar 21, 20258.909.048.878.908.90-1.00%884,594
Mar 20, 20258.959.138.958.998.99-0.55%533,865
Mar 19, 20259.049.108.949.049.04-628,465
Mar 18, 20259.119.168.979.049.04-1.42%779,855
Mar 17, 20259.019.309.019.179.171.55%889,440
Mar 14, 20259.209.209.029.039.03-0.33%827,019
Mar 13, 20259.509.549.069.069.06-5.43%641,085
Mar 12, 20259.619.629.349.589.58-0.42%986,965
Mar 11, 20259.879.989.539.629.62-2.83%998,482
Mar 10, 202510.1510.189.899.909.90-3.51%1,028,524
Mar 7, 202510.1110.3710.0610.2610.261.48%1,247,294
Mar 6, 202510.2210.229.9310.1110.11-1.37%1,552,240
Mar 5, 202510.3810.4810.2310.2510.25-1.82%911,571
Mar 4, 202510.6110.6210.2810.4410.44-2.61%1,706,740
Mar 3, 202510.8610.9110.5110.7210.721.90%1,332,058
Feb 28, 202510.2511.4310.2010.5210.529.02%3,119,620
Feb 27, 20259.899.919.639.659.65-2.03%1,925,457
Feb 26, 202510.1110.149.809.859.85-2.57%1,501,234
Feb 25, 202510.4010.4010.0910.1110.11-2.41%1,334,350
Feb 24, 202510.4610.5310.3310.3610.36-0.10%874,785
Feb 21, 202510.5010.5010.3110.3710.37-0.10%825,791
Feb 20, 202510.5010.5510.2910.3810.38-1.61%1,083,666
Feb 19, 202510.7510.7910.4510.5510.55-1.86%1,001,241
Feb 18, 202510.5710.9810.5410.7510.752.58%1,207,822
Feb 14, 202510.6410.7610.4710.4810.48-1.60%819,943
Feb 13, 202510.7210.7210.4010.6510.65-1.11%745,090