Integral Ad Science Holding Corp. (IAS)
NASDAQ: IAS · Real-Time Price · USD
11.13
+0.28 (2.53%)
Nov 21, 2024, 12:19 PM EST - Market open
IAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 10.62 | 10.87 | 10.53 | 10.85 | 10.85 | 1.97% | 654,501 |
| Nov 19, 2024 | 10.36 | 10.67 | 10.31 | 10.64 | 10.64 | 1.92% | 1,159,574 |
| Nov 18, 2024 | 10.07 | 10.49 | 9.94 | 10.44 | 10.44 | 3.26% | 1,606,645 |
| Nov 15, 2024 | 10.77 | 10.77 | 10.07 | 10.11 | 10.11 | -6.08% | 1,993,310 |
| Nov 14, 2024 | 10.81 | 10.90 | 10.39 | 10.77 | 10.77 | -0.23% | 1,121,457 |
| Nov 13, 2024 | 11.00 | 11.65 | 10.76 | 10.79 | 10.79 | -14.50% | 2,135,579 |
| Nov 12, 2024 | 12.66 | 12.86 | 12.56 | 12.62 | 12.62 | -0.79% | 1,323,583 |
| Nov 11, 2024 | 12.55 | 12.76 | 12.47 | 12.72 | 12.72 | 1.84% | 1,060,820 |
| Nov 8, 2024 | 12.40 | 12.55 | 12.31 | 12.49 | 12.49 | -0.08% | 1,059,324 |
| Nov 7, 2024 | 12.56 | 12.84 | 12.49 | 12.50 | 12.50 | -1.03% | 1,705,786 |
| Nov 6, 2024 | 12.50 | 13.62 | 12.24 | 12.63 | 12.63 | 4.21% | 3,261,390 |
| Nov 5, 2024 | 11.91 | 12.12 | 11.80 | 12.12 | 12.12 | 2.28% | 932,580 |
| Nov 4, 2024 | 11.86 | 11.97 | 11.72 | 11.85 | 11.85 | -0.42% | 586,719 |
| Nov 1, 2024 | 11.97 | 12.07 | 11.80 | 11.90 | 11.90 | 0.51% | 863,696 |
| Oct 31, 2024 | 11.87 | 12.06 | 11.70 | 11.84 | 11.84 | -0.67% | 1,256,321 |
| Oct 30, 2024 | 11.98 | 12.19 | 11.92 | 11.92 | 11.92 | -0.83% | 549,318 |
| Oct 29, 2024 | 11.87 | 12.12 | 11.80 | 12.02 | 12.02 | 1.18% | 1,070,541 |
| Oct 28, 2024 | 11.69 | 11.92 | 11.17 | 11.88 | 11.88 | 2.59% | 1,567,021 |
| Oct 25, 2024 | 10.65 | 12.45 | 10.61 | 11.58 | 11.58 | 9.04% | 3,690,882 |
| Oct 24, 2024 | 10.55 | 10.80 | 10.41 | 10.62 | 10.62 | 1.05% | 578,429 |
| Oct 23, 2024 | 10.52 | 10.68 | 10.46 | 10.51 | 10.51 | -0.28% | 526,965 |
| Oct 22, 2024 | 10.61 | 10.81 | 10.53 | 10.54 | 10.54 | -1.31% | 455,766 |
| Oct 21, 2024 | 10.79 | 10.98 | 10.62 | 10.68 | 10.68 | -0.93% | 561,161 |
| Oct 18, 2024 | 10.84 | 10.93 | 10.69 | 10.78 | 10.78 | 0.47% | 638,214 |
| Oct 17, 2024 | 10.79 | 10.85 | 10.64 | 10.73 | 10.73 | -0.83% | 687,135 |
| Oct 16, 2024 | 11.00 | 11.03 | 10.81 | 10.82 | 10.82 | -1.46% | 353,557 |
| Oct 15, 2024 | 10.81 | 11.05 | 10.73 | 10.98 | 10.98 | 1.86% | 399,535 |
| Oct 14, 2024 | 10.47 | 10.79 | 10.41 | 10.78 | 10.78 | 3.45% | 443,915 |
| Oct 11, 2024 | 10.24 | 10.50 | 10.24 | 10.42 | 10.42 | 1.76% | 569,305 |
| Oct 10, 2024 | 10.26 | 10.31 | 10.10 | 10.24 | 10.24 | -0.19% | 388,884 |
| Oct 9, 2024 | 10.25 | 10.34 | 10.20 | 10.26 | 10.26 | 0.10% | 297,166 |
| Oct 8, 2024 | 10.07 | 10.38 | 10.07 | 10.25 | 10.25 | 1.38% | 293,933 |
| Oct 7, 2024 | 10.22 | 10.27 | 10.03 | 10.11 | 10.11 | -1.75% | 814,870 |
| Oct 4, 2024 | 10.46 | 10.50 | 10.27 | 10.29 | 10.29 | -0.96% | 639,353 |
| Oct 3, 2024 | 10.32 | 10.40 | 10.22 | 10.39 | 10.39 | -0.38% | 458,334 |
| Oct 2, 2024 | 10.50 | 10.62 | 10.35 | 10.43 | 10.43 | -1.14% | 485,169 |
| Oct 1, 2024 | 10.87 | 10.87 | 10.51 | 10.55 | 10.55 | -2.41% | 443,261 |
| Sep 30, 2024 | 10.91 | 11.03 | 10.76 | 10.81 | 10.81 | -1.73% | 657,121 |
| Sep 27, 2024 | 11.04 | 11.13 | 10.94 | 11.00 | 11.00 | 1.20% | 341,701 |
| Sep 26, 2024 | 10.93 | 11.02 | 10.81 | 10.87 | 10.87 | 0.37% | 473,150 |
| Sep 25, 2024 | 11.08 | 11.08 | 10.80 | 10.83 | 10.83 | -2.26% | 422,668 |
| Sep 24, 2024 | 11.11 | 11.13 | 11.03 | 11.08 | 11.08 | - | 755,946 |
| Sep 23, 2024 | 11.19 | 11.25 | 10.95 | 11.08 | 11.08 | -0.72% | 472,205 |
| Sep 20, 2024 | 11.22 | 11.41 | 11.15 | 11.16 | 11.16 | -0.45% | 1,172,096 |
| Sep 19, 2024 | 11.31 | 11.31 | 11.12 | 11.21 | 11.21 | 1.26% | 371,784 |
| Sep 18, 2024 | 11.04 | 11.38 | 11.04 | 11.07 | 11.07 | 0.64% | 456,837 |
| Sep 17, 2024 | 10.98 | 11.12 | 10.88 | 11.00 | 11.00 | 0.92% | 433,089 |
| Sep 16, 2024 | 10.97 | 10.98 | 10.77 | 10.90 | 10.90 | -0.27% | 510,677 |
| Sep 13, 2024 | 11.03 | 11.12 | 10.84 | 10.93 | 10.93 | 0.28% | 374,586 |
| Sep 12, 2024 | 10.90 | 11.07 | 10.89 | 10.90 | 10.90 | 0.37% | 444,080 |
| Sep 11, 2024 | 10.76 | 10.91 | 10.62 | 10.86 | 10.86 | 0.37% | 500,243 |
| Sep 10, 2024 | 11.00 | 11.00 | 10.79 | 10.82 | 10.82 | -1.28% | 442,000 |
| Sep 9, 2024 | 11.00 | 11.19 | 10.93 | 10.96 | 10.96 | -0.81% | 453,598 |
| Sep 6, 2024 | 11.47 | 11.52 | 11.03 | 11.05 | 11.05 | -3.75% | 529,047 |
| Sep 5, 2024 | 11.30 | 11.64 | 11.28 | 11.48 | 11.48 | 1.86% | 494,935 |
| Sep 4, 2024 | 11.49 | 11.54 | 11.25 | 11.27 | 11.27 | -2.00% | 453,020 |
| Sep 3, 2024 | 11.54 | 11.73 | 11.46 | 11.50 | 11.50 | -1.12% | 502,611 |
| Aug 30, 2024 | 11.67 | 11.70 | 11.56 | 11.63 | 11.63 | 0.43% | 447,179 |
| Aug 29, 2024 | 11.65 | 11.68 | 11.53 | 11.58 | 11.58 | 0.52% | 401,429 |
| Aug 28, 2024 | 11.49 | 11.65 | 11.38 | 11.52 | 11.52 | 0.26% | 314,167 |
| Aug 27, 2024 | 11.56 | 11.62 | 11.46 | 11.49 | 11.49 | -1.54% | 400,464 |
| Aug 26, 2024 | 11.65 | 11.76 | 11.56 | 11.67 | 11.67 | -0.09% | 511,431 |
| Aug 23, 2024 | 11.46 | 11.72 | 11.35 | 11.68 | 11.68 | 3.64% | 632,460 |
| Aug 22, 2024 | 11.48 | 11.48 | 11.23 | 11.27 | 11.27 | -1.40% | 466,460 |
| Aug 21, 2024 | 11.32 | 11.50 | 11.28 | 11.43 | 11.43 | 1.06% | 756,651 |
| Aug 20, 2024 | 11.29 | 11.53 | 11.23 | 11.31 | 11.31 | 0.18% | 702,462 |
| Aug 19, 2024 | 10.98 | 11.29 | 10.93 | 11.29 | 11.29 | 3.01% | 421,935 |
| Aug 16, 2024 | 10.91 | 11.04 | 10.83 | 10.96 | 10.96 | 0.55% | 570,382 |
| Aug 15, 2024 | 10.80 | 11.00 | 10.69 | 10.90 | 10.90 | 2.83% | 540,844 |
| Aug 14, 2024 | 10.75 | 10.90 | 10.55 | 10.60 | 10.60 | -0.56% | 523,255 |
| Aug 13, 2024 | 10.50 | 10.66 | 10.46 | 10.66 | 10.66 | 2.30% | 607,955 |
| Aug 12, 2024 | 10.53 | 10.54 | 10.41 | 10.42 | 10.42 | -1.70% | 438,994 |
| Aug 9, 2024 | 10.66 | 10.73 | 10.55 | 10.60 | 10.60 | -0.19% | 679,639 |
| Aug 8, 2024 | 10.67 | 10.73 | 10.50 | 10.62 | 10.62 | -0.38% | 2,057,355 |
| Aug 7, 2024 | 10.71 | 11.06 | 10.63 | 10.66 | 10.66 | -0.47% | 741,858 |
| Aug 6, 2024 | 10.82 | 11.06 | 10.69 | 10.71 | 10.71 | -2.46% | 1,180,707 |
| Aug 5, 2024 | 10.76 | 11.05 | 10.29 | 10.98 | 10.98 | -3.09% | 2,145,222 |
| Aug 2, 2024 | 11.38 | 11.75 | 10.56 | 11.33 | 11.33 | 14.21% | 2,198,501 |
| Aug 1, 2024 | 10.20 | 10.32 | 9.86 | 9.92 | 9.92 | -2.55% | 1,632,972 |
| Jul 31, 2024 | 10.77 | 10.77 | 10.06 | 10.18 | 10.18 | -5.39% | 1,789,145 |
| Jul 30, 2024 | 10.65 | 10.83 | 10.42 | 10.76 | 10.76 | 1.22% | 2,130,462 |
| Jul 29, 2024 | 10.67 | 10.78 | 10.55 | 10.63 | 10.63 | 0.19% | 1,149,338 |
| Jul 26, 2024 | 10.82 | 10.82 | 10.51 | 10.61 | 10.61 | 0.09% | 576,179 |
| Jul 25, 2024 | 10.50 | 10.84 | 10.41 | 10.60 | 10.60 | 1.44% | 937,052 |
| Jul 24, 2024 | 10.72 | 10.81 | 10.40 | 10.45 | 10.45 | -3.42% | 1,816,068 |
| Jul 23, 2024 | 10.50 | 10.89 | 10.47 | 10.82 | 10.82 | 3.05% | 928,070 |
| Jul 22, 2024 | 10.31 | 10.54 | 10.18 | 10.50 | 10.50 | 2.44% | 1,417,833 |
| Jul 19, 2024 | 10.12 | 10.31 | 10.08 | 10.25 | 10.25 | 1.49% | 725,277 |
| Jul 18, 2024 | 10.42 | 10.55 | 9.98 | 10.10 | 10.10 | -2.88% | 722,870 |
| Jul 17, 2024 | 10.43 | 10.65 | 10.37 | 10.40 | 10.40 | -2.53% | 890,166 |
| Jul 16, 2024 | 10.49 | 11.09 | 10.38 | 10.67 | 10.67 | 2.60% | 2,407,793 |
| Jul 15, 2024 | 9.90 | 10.47 | 9.87 | 10.40 | 10.40 | 4.63% | 1,719,034 |
| Jul 12, 2024 | 9.70 | 9.94 | 9.70 | 9.94 | 9.94 | 2.05% | 722,147 |
| Jul 11, 2024 | 9.72 | 9.83 | 9.60 | 9.74 | 9.74 | 1.46% | 806,649 |
| Jul 10, 2024 | 9.65 | 9.67 | 9.57 | 9.60 | 9.60 | -0.52% | 653,927 |
| Jul 9, 2024 | 9.73 | 9.84 | 9.63 | 9.65 | 9.65 | -1.13% | 630,589 |
| Jul 8, 2024 | 9.62 | 9.78 | 9.52 | 9.76 | 9.76 | 1.99% | 903,968 |
| Jul 5, 2024 | 9.63 | 9.70 | 9.54 | 9.57 | 9.57 | -1.14% | 960,521 |
| Jul 3, 2024 | 9.83 | 9.84 | 9.65 | 9.68 | 9.68 | -0.92% | 420,719 |
| Jul 2, 2024 | 9.71 | 9.81 | 9.68 | 9.77 | 9.77 | 0.62% | 770,713 |