Integral Ad Science Holding Corp. (IAS)
NASDAQ: IAS · Real-Time Price · USD
10.37
-0.01 (-0.10%)
Feb 21, 2025, 4:00 PM EST - Market closed
IAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 10.01 | 10.15 | 9.91 | 9.92 | 9.92 | 1.22% | 475,043 |
| Jan 14, 2025 | 9.78 | 9.90 | 9.61 | 9.80 | 9.80 | 0.31% | 650,192 |
| Jan 13, 2025 | 9.73 | 9.80 | 9.67 | 9.77 | 9.77 | -0.20% | 617,387 |
| Jan 10, 2025 | 9.99 | 10.08 | 9.62 | 9.79 | 9.79 | -4.02% | 953,632 |
| Jan 8, 2025 | 9.72 | 10.40 | 9.72 | 10.20 | 10.20 | 4.94% | 1,300,371 |
| Jan 7, 2025 | 9.94 | 10.05 | 9.61 | 9.72 | 9.72 | -2.51% | 1,362,353 |
| Jan 6, 2025 | 10.19 | 10.74 | 9.93 | 9.97 | 9.97 | -6.91% | 1,403,630 |
| Jan 3, 2025 | 10.65 | 10.85 | 10.62 | 10.71 | 10.71 | 1.23% | 879,167 |
| Jan 2, 2025 | 10.55 | 10.75 | 10.46 | 10.58 | 10.58 | 1.34% | 466,468 |
| Dec 31, 2024 | 10.40 | 10.55 | 10.38 | 10.44 | 10.44 | 0.58% | 692,074 |
| Dec 30, 2024 | 10.33 | 10.44 | 10.25 | 10.38 | 10.38 | -0.57% | 608,147 |
| Dec 27, 2024 | 10.41 | 10.48 | 10.28 | 10.44 | 10.44 | -0.29% | 547,182 |
| Dec 26, 2024 | 10.30 | 10.50 | 10.25 | 10.47 | 10.47 | 1.06% | 587,516 |
| Dec 24, 2024 | 10.30 | 10.41 | 10.24 | 10.36 | 10.36 | 0.48% | 271,970 |
| Dec 23, 2024 | 10.48 | 10.51 | 10.18 | 10.31 | 10.31 | -1.25% | 855,540 |
| Dec 20, 2024 | 10.27 | 10.52 | 10.26 | 10.44 | 10.44 | 0.19% | 1,063,204 |
| Dec 19, 2024 | 10.42 | 10.53 | 10.28 | 10.42 | 10.42 | 0.39% | 700,685 |
| Dec 18, 2024 | 10.44 | 10.80 | 10.32 | 10.38 | 10.38 | -0.67% | 1,107,234 |
| Dec 17, 2024 | 10.41 | 10.53 | 10.37 | 10.45 | 10.45 | 0.10% | 738,363 |
| Dec 16, 2024 | 10.57 | 10.69 | 10.41 | 10.44 | 10.44 | -1.32% | 656,683 |
| Dec 13, 2024 | 10.59 | 10.70 | 10.52 | 10.58 | 10.58 | -0.38% | 1,243,548 |
| Dec 12, 2024 | 10.74 | 10.79 | 10.40 | 10.62 | 10.62 | -1.58% | 694,329 |
| Dec 11, 2024 | 11.03 | 11.03 | 10.67 | 10.79 | 10.79 | -1.46% | 930,149 |
| Dec 10, 2024 | 10.75 | 11.10 | 10.70 | 10.95 | 10.95 | 1.67% | 855,363 |
| Dec 9, 2024 | 10.95 | 10.96 | 10.65 | 10.77 | 10.77 | -1.55% | 874,918 |
| Dec 6, 2024 | 10.90 | 11.10 | 10.80 | 10.94 | 10.94 | 0.74% | 680,547 |
| Dec 5, 2024 | 11.04 | 11.18 | 10.84 | 10.86 | 10.86 | -2.25% | 741,652 |
| Dec 4, 2024 | 11.35 | 11.42 | 11.07 | 11.11 | 11.11 | -1.86% | 650,332 |
| Dec 3, 2024 | 11.76 | 11.77 | 11.31 | 11.32 | 11.32 | -1.91% | 671,688 |
| Dec 2, 2024 | 11.14 | 11.78 | 11.14 | 11.54 | 11.54 | 3.22% | 1,067,163 |
| Nov 29, 2024 | 11.21 | 11.27 | 11.11 | 11.18 | 11.18 | -0.09% | 395,610 |
| Nov 27, 2024 | 11.13 | 11.20 | 11.00 | 11.19 | 11.19 | 0.63% | 623,013 |
| Nov 26, 2024 | 11.03 | 11.12 | 10.97 | 11.12 | 11.12 | 0.09% | 810,453 |
| Nov 25, 2024 | 11.17 | 11.30 | 11.00 | 11.11 | 11.11 | 0.27% | 735,288 |
| Nov 22, 2024 | 11.27 | 11.36 | 11.03 | 11.08 | 11.08 | -1.07% | 687,321 |
| Nov 21, 2024 | 10.85 | 11.23 | 10.77 | 11.20 | 11.20 | 3.23% | 832,136 |
| 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 |