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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202510.2110.2310.2110.2110.21-2,854,602
Oct 28, 202510.2210.2310.2110.2110.21-0.10%916,432
Oct 27, 202510.2110.2310.2010.2210.220.29%1,323,907
Oct 24, 202510.2110.2110.1910.1910.19-0.10%1,211,769
Oct 23, 202510.2110.2110.2010.2010.20-0.10%764,232
Oct 22, 202510.2210.2310.2010.2110.21-0.20%1,669,370
Oct 21, 202510.2010.2310.2010.2310.230.20%1,031,149
Oct 20, 202510.2010.2110.2010.2110.210.20%432,145
Oct 17, 202510.2010.2110.1910.1910.19-1,027,192
Oct 16, 202510.2010.2310.1910.1910.19-917,520
Oct 15, 202510.2010.2110.1910.1910.19-2,165,472
Oct 14, 202510.1910.2010.1810.1910.19-1,874,209
Oct 13, 202510.2010.2010.1910.1910.190.10%881,568
Oct 10, 202510.1910.2210.1810.1810.18-0.10%5,064,144
Oct 9, 202510.2010.2110.1910.1910.19-0.10%2,832,727
Oct 8, 202510.2010.2110.1910.2010.200.10%5,459,829
Oct 7, 202510.2010.2010.1910.1910.19-0.10%8,027,251
Oct 6, 202510.1910.2210.1910.2010.20-8,375,711
Oct 3, 202510.1810.2010.1810.2010.20-0.10%3,770,273
Oct 2, 202510.1710.2210.1710.2110.210.29%5,999,855
Oct 1, 202510.1710.1810.1610.1810.180.10%5,274,824
Sep 30, 202510.1710.1810.1610.1710.170.10%2,494,019
Sep 29, 202510.1810.1910.1610.1610.16-0.59%4,783,349
Sep 26, 202510.1710.2410.1410.2210.220.49%11,642,422
Sep 25, 202510.1910.1910.1610.1710.17-0.20%16,138,417
Sep 24, 202510.1810.2010.1710.1910.1920.45%56,997,368
Sep 23, 20258.498.568.398.468.460.12%1,112,185
Sep 22, 20258.538.608.398.458.45-0.94%982,218
Sep 19, 20258.638.658.528.538.53-1.27%1,697,145
Sep 18, 20258.448.678.398.648.642.92%1,056,923
Sep 17, 20258.348.548.348.408.400.42%1,265,686
Sep 16, 20258.348.428.208.368.360.24%1,257,642
Sep 15, 20258.428.478.308.348.34-0.71%1,237,474
Sep 12, 20258.668.698.368.408.40-3.34%836,310
Sep 11, 20258.508.738.468.698.692.72%1,164,202
Sep 10, 20258.558.808.388.468.46-1.05%1,313,903
Sep 9, 20258.808.808.468.558.55-2.95%765,964
Sep 8, 20258.758.868.668.818.811.03%904,677
Sep 5, 20258.788.948.688.728.72-0.23%916,405
Sep 4, 20258.878.888.628.748.74-1.80%1,088,318
Sep 3, 20258.959.098.888.908.90-0.67%1,018,374
Sep 2, 20258.809.038.808.968.96-0.33%1,289,540
Aug 29, 20259.119.148.918.998.99-1.64%765,350
Aug 28, 20259.049.199.049.149.141.11%785,140
Aug 27, 20258.819.068.819.049.042.38%621,406
Aug 26, 20258.999.038.828.838.83-1.78%570,026
Aug 25, 20259.199.228.988.998.99-2.81%696,958
Aug 22, 20258.969.308.879.259.253.82%909,707
Aug 21, 20258.668.948.598.918.912.30%508,054
Aug 20, 20258.949.008.618.718.71-2.90%595,434