Integral Ad Science Holding Corp. (IAS)
NASDAQ: IAS · Real-Time Price · USD
8.72
-0.02 (-0.23%)
At close: Sep 5, 2025, 4:00 PM
8.81
+0.09 (1.03%)
After-hours: Sep 5, 2025, 7:27 PM EDT
IAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.78 | 8.94 | 8.68 | 8.72 | 8.72 | -0.23% | 916,405 |
| Sep 4, 2025 | 8.87 | 8.88 | 8.62 | 8.74 | 8.74 | -1.80% | 1,088,318 |
| Sep 3, 2025 | 8.95 | 9.09 | 8.88 | 8.90 | 8.90 | -0.67% | 1,018,374 |
| Sep 2, 2025 | 8.80 | 9.03 | 8.80 | 8.96 | 8.96 | -0.33% | 1,289,540 |
| Aug 29, 2025 | 9.11 | 9.14 | 8.91 | 8.99 | 8.99 | -1.64% | 765,350 |
| Aug 28, 2025 | 9.04 | 9.19 | 9.04 | 9.14 | 9.14 | 1.11% | 785,140 |
| Aug 27, 2025 | 8.81 | 9.06 | 8.81 | 9.04 | 9.04 | 2.38% | 621,406 |
| Aug 26, 2025 | 8.99 | 9.03 | 8.82 | 8.83 | 8.83 | -1.78% | 570,026 |
| Aug 25, 2025 | 9.19 | 9.22 | 8.98 | 8.99 | 8.99 | -2.81% | 696,958 |
| Aug 22, 2025 | 8.96 | 9.30 | 8.87 | 9.25 | 9.25 | 3.82% | 909,707 |
| Aug 21, 2025 | 8.66 | 8.94 | 8.59 | 8.91 | 8.91 | 2.30% | 508,054 |
| Aug 20, 2025 | 8.94 | 9.00 | 8.61 | 8.71 | 8.71 | -2.90% | 595,434 |
| Aug 19, 2025 | 9.26 | 9.28 | 8.93 | 8.97 | 8.97 | -3.55% | 659,434 |
| Aug 18, 2025 | 9.05 | 9.37 | 9.05 | 9.30 | 9.30 | 2.76% | 604,459 |
| Aug 15, 2025 | 9.04 | 9.30 | 9.03 | 9.05 | 9.05 | 0.22% | 719,987 |
| Aug 14, 2025 | 8.95 | 9.07 | 8.90 | 9.03 | 9.03 | 0.11% | 765,202 |
| Aug 13, 2025 | 8.91 | 9.03 | 8.78 | 9.02 | 9.02 | 1.46% | 1,003,685 |
| Aug 12, 2025 | 8.94 | 8.96 | 8.61 | 8.89 | 8.89 | -0.34% | 1,331,181 |
| Aug 11, 2025 | 9.00 | 9.13 | 8.79 | 8.92 | 8.92 | -0.67% | 1,213,606 |
| Aug 8, 2025 | 8.25 | 9.03 | 8.23 | 8.98 | 8.98 | 12.81% | 2,434,953 |
| Aug 7, 2025 | 8.13 | 8.17 | 7.75 | 7.96 | 7.96 | -1.36% | 1,137,729 |
| Aug 6, 2025 | 8.11 | 8.22 | 8.05 | 8.07 | 8.07 | 0.25% | 563,156 |
| Aug 5, 2025 | 8.11 | 8.11 | 7.87 | 8.05 | 8.05 | -0.74% | 787,287 |
| Aug 4, 2025 | 7.92 | 8.12 | 7.92 | 8.11 | 8.11 | 3.18% | 636,752 |
| Aug 1, 2025 | 8.14 | 8.14 | 7.77 | 7.86 | 7.86 | -4.15% | 1,098,298 |
| Jul 31, 2025 | 8.13 | 8.23 | 8.06 | 8.20 | 8.20 | 0.86% | 815,829 |
| Jul 30, 2025 | 8.17 | 8.26 | 8.07 | 8.13 | 8.13 | 0.37% | 1,007,496 |
| Jul 29, 2025 | 8.52 | 8.54 | 8.10 | 8.10 | 8.10 | -4.87% | 757,805 |
| Jul 28, 2025 | 8.48 | 8.67 | 8.48 | 8.52 | 8.52 | 0.53% | 627,872 |
| Jul 25, 2025 | 8.35 | 8.49 | 8.25 | 8.47 | 8.47 | 1.93% | 622,966 |
| Jul 24, 2025 | 8.41 | 8.43 | 8.30 | 8.31 | 8.31 | -0.84% | 560,386 |
| Jul 23, 2025 | 8.47 | 8.47 | 8.30 | 8.38 | 8.38 | -0.59% | 775,198 |
| Jul 22, 2025 | 8.55 | 8.59 | 8.41 | 8.43 | 8.43 | -0.94% | 766,440 |
| 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 |