Integral Ad Science Holding Corp. (IAS)
NASDAQ: IAS · Real-Time Price · USD
10.21
0.00 (0.00%)
Oct 29, 2025, 4:00 PM EDT - Market closed
IAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 10.21 | 10.23 | 10.21 | 10.21 | 10.21 | - | 2,854,602 |
| Oct 28, 2025 | 10.22 | 10.23 | 10.21 | 10.21 | 10.21 | -0.10% | 916,432 |
| Oct 27, 2025 | 10.21 | 10.23 | 10.20 | 10.22 | 10.22 | 0.29% | 1,323,907 |
| Oct 24, 2025 | 10.21 | 10.21 | 10.19 | 10.19 | 10.19 | -0.10% | 1,211,769 |
| Oct 23, 2025 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | -0.10% | 764,232 |
| Oct 22, 2025 | 10.22 | 10.23 | 10.20 | 10.21 | 10.21 | -0.20% | 1,669,370 |
| Oct 21, 2025 | 10.20 | 10.23 | 10.20 | 10.23 | 10.23 | 0.20% | 1,031,149 |
| Oct 20, 2025 | 10.20 | 10.21 | 10.20 | 10.21 | 10.21 | 0.20% | 432,145 |
| Oct 17, 2025 | 10.20 | 10.21 | 10.19 | 10.19 | 10.19 | - | 1,027,192 |
| Oct 16, 2025 | 10.20 | 10.23 | 10.19 | 10.19 | 10.19 | - | 917,520 |
| Oct 15, 2025 | 10.20 | 10.21 | 10.19 | 10.19 | 10.19 | - | 2,165,472 |
| Oct 14, 2025 | 10.19 | 10.20 | 10.18 | 10.19 | 10.19 | - | 1,874,209 |
| Oct 13, 2025 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | 0.10% | 881,568 |
| Oct 10, 2025 | 10.19 | 10.22 | 10.18 | 10.18 | 10.18 | -0.10% | 5,064,144 |
| Oct 9, 2025 | 10.20 | 10.21 | 10.19 | 10.19 | 10.19 | -0.10% | 2,832,727 |
| Oct 8, 2025 | 10.20 | 10.21 | 10.19 | 10.20 | 10.20 | 0.10% | 5,459,829 |
| Oct 7, 2025 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | -0.10% | 8,027,251 |
| Oct 6, 2025 | 10.19 | 10.22 | 10.19 | 10.20 | 10.20 | - | 8,375,711 |
| Oct 3, 2025 | 10.18 | 10.20 | 10.18 | 10.20 | 10.20 | -0.10% | 3,770,273 |
| Oct 2, 2025 | 10.17 | 10.22 | 10.17 | 10.21 | 10.21 | 0.29% | 5,999,855 |
| Oct 1, 2025 | 10.17 | 10.18 | 10.16 | 10.18 | 10.18 | 0.10% | 5,274,824 |
| Sep 30, 2025 | 10.17 | 10.18 | 10.16 | 10.17 | 10.17 | 0.10% | 2,494,019 |
| Sep 29, 2025 | 10.18 | 10.19 | 10.16 | 10.16 | 10.16 | -0.59% | 4,783,349 |
| Sep 26, 2025 | 10.17 | 10.24 | 10.14 | 10.22 | 10.22 | 0.49% | 11,642,422 |
| Sep 25, 2025 | 10.19 | 10.19 | 10.16 | 10.17 | 10.17 | -0.20% | 16,138,417 |
| Sep 24, 2025 | 10.18 | 10.20 | 10.17 | 10.19 | 10.19 | 20.45% | 56,997,368 |
| Sep 23, 2025 | 8.49 | 8.56 | 8.39 | 8.46 | 8.46 | 0.12% | 1,112,185 |
| Sep 22, 2025 | 8.53 | 8.60 | 8.39 | 8.45 | 8.45 | -0.94% | 982,218 |
| Sep 19, 2025 | 8.63 | 8.65 | 8.52 | 8.53 | 8.53 | -1.27% | 1,697,145 |
| Sep 18, 2025 | 8.44 | 8.67 | 8.39 | 8.64 | 8.64 | 2.92% | 1,056,923 |
| Sep 17, 2025 | 8.34 | 8.54 | 8.34 | 8.40 | 8.40 | 0.42% | 1,265,686 |
| Sep 16, 2025 | 8.34 | 8.42 | 8.20 | 8.36 | 8.36 | 0.24% | 1,257,642 |
| Sep 15, 2025 | 8.42 | 8.47 | 8.30 | 8.34 | 8.34 | -0.71% | 1,237,474 |
| Sep 12, 2025 | 8.66 | 8.69 | 8.36 | 8.40 | 8.40 | -3.34% | 836,310 |
| Sep 11, 2025 | 8.50 | 8.73 | 8.46 | 8.69 | 8.69 | 2.72% | 1,164,202 |
| Sep 10, 2025 | 8.55 | 8.80 | 8.38 | 8.46 | 8.46 | -1.05% | 1,313,903 |
| Sep 9, 2025 | 8.80 | 8.80 | 8.46 | 8.55 | 8.55 | -2.95% | 765,964 |
| Sep 8, 2025 | 8.75 | 8.86 | 8.66 | 8.81 | 8.81 | 1.03% | 904,677 |
| 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 |