Integral Ad Science Holding Corp. - Common Stock (IAS)
8.0500
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 7:25 AM EDT
Historical Prices For Integral Ad Science Holding Corp. - Common Stock (IAS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 7.98 | 8.14 | 7.97 | 8.05 | 686,384 | 8.05 |
| 4/01/2025 | 8.06 | 8.13 | 7.85 | 8.07 | 1,445,010 | 8.07 |
| 3/31/2025 | 8.18 | 8.19 | 7.98 | 8.06 | 1,539,867 | 8.06 |
| 3/28/2025 | 8.15 | 8.55 | 8.13 | 8.24 | 1,087,451 | 8.24 |
| 3/27/2025 | 8.67 | 8.88 | 8.60 | 8.64 | 1,207,111 | 8.64 |
| 3/26/2025 | 9.12 | 9.16 | 8.73 | 8.74 | 1,023,804 | 8.74 |
| 3/25/2025 | 9.09 | 9.16 | 9.04 | 9.08 | 416,728 | 9.08 |
| 3/24/2025 | 9.04 | 9.11 | 8.96 | 9.10 | 525,602 | 9.10 |
| 3/21/2025 | 8.90 | 9.04 | 8.87 | 8.90 | 884,594 | 8.90 |
| 3/20/2025 | 8.95 | 9.13 | 8.95 | 8.99 | 533,865 | 8.99 |
| 3/19/2025 | 9.04 | 9.10 | 8.94 | 9.04 | 628,465 | 9.04 |
| 3/18/2025 | 9.11 | 9.15 | 8.96 | 9.04 | 779,855 | 9.04 |
| 3/17/2025 | 9.01 | 9.30 | 9.01 | 9.17 | 889,440 | 9.17 |
| 3/14/2025 | 9.20 | 9.20 | 9.02 | 9.03 | 827,019 | 9.03 |
| 3/13/2025 | 9.50 | 9.54 | 9.05 | 9.06 | 641,085 | 9.06 |
| 3/12/2025 | 9.61 | 9.62 | 9.34 | 9.58 | 986,965 | 9.58 |
| 3/11/2025 | 9.87 | 9.98 | 9.53 | 9.62 | 998,482 | 9.62 |
| 3/10/2025 | 10.15 | 10.18 | 9.89 | 9.90 | 1,028,574 | 9.90 |
| 3/07/2025 | 10.11 | 10.37 | 10.05 | 10.26 | 1,247,294 | 10.26 |
| 3/06/2025 | 10.22 | 10.22 | 9.93 | 10.11 | 1,552,240 | 10.11 |
| 3/05/2025 | 10.38 | 10.48 | 10.22 | 10.25 | 911,570 | 10.25 |
| 3/04/2025 | 10.61 | 10.62 | 10.28 | 10.44 | 1,694,735 | 10.44 |
| 3/03/2025 | 10.86 | 10.91 | 10.51 | 10.72 | 1,331,658 | 10.72 |
| 2/28/2025 | 10.25 | 11.43 | 10.20 | 10.52 | 3,119,620 | 10.52 |
| 2/27/2025 | 9.89 | 9.91 | 9.63 | 9.65 | 1,925,351 | 9.65 |
| 2/26/2025 | 10.11 | 10.14 | 9.80 | 9.85 | 1,501,234 | 9.85 |
| 2/25/2025 | 10.40 | 10.40 | 10.09 | 10.11 | 1,334,350 | 10.11 |
| 2/24/2025 | 10.46 | 10.53 | 10.32 | 10.36 | 874,785 | 10.36 |
| 2/21/2025 | 10.50 | 10.50 | 10.30 | 10.37 | 825,791 | 10.37 |
| 2/20/2025 | 10.50 | 10.55 | 10.29 | 10.38 | 1,083,666 | 10.38 |
| 2/19/2025 | 10.75 | 10.79 | 10.45 | 10.55 | 1,001,241 | 10.55 |
| 2/18/2025 | 10.57 | 10.98 | 10.54 | 10.75 | 1,207,821 | 10.75 |
| 2/14/2025 | 10.64 | 10.76 | 10.47 | 10.48 | 819,943 | 10.48 |
| 2/13/2025 | 10.72 | 10.72 | 10.39 | 10.65 | 745,090 | 10.65 |
| 2/12/2025 | 10.55 | 10.85 | 10.52 | 10.77 | 1,000,979 | 10.77 |
| 2/11/2025 | 10.63 | 10.75 | 10.46 | 10.65 | 898,930 | 10.65 |
| 2/10/2025 | 10.70 | 10.89 | 10.64 | 10.74 | 589,769 | 10.74 |
| 2/07/2025 | 10.67 | 10.79 | 10.56 | 10.70 | 544,833 | 10.70 |
| 2/06/2025 | 10.65 | 10.73 | 10.54 | 10.67 | 590,216 | 10.67 |
| 2/05/2025 | 10.75 | 10.90 | 10.54 | 10.67 | 1,053,363 | 10.67 |
| 2/04/2025 | 10.68 | 10.77 | 10.45 | 10.74 | 940,367 | 10.74 |
| 2/03/2025 | 10.28 | 10.74 | 10.25 | 10.70 | 799,292 | 10.70 |
| 1/31/2025 | 10.53 | 10.59 | 10.45 | 10.51 | 741,558 | 10.51 |
| 1/30/2025 | 10.50 | 10.63 | 10.38 | 10.51 | 518,242 | 10.51 |
| 1/29/2025 | 10.50 | 10.56 | 10.36 | 10.46 | 632,135 | 10.46 |
| 1/28/2025 | 10.30 | 10.49 | 10.23 | 10.46 | 383,479 | 10.46 |
| 1/27/2025 | 10.22 | 10.62 | 10.21 | 10.26 | 487,228 | 10.26 |
| 1/24/2025 | 10.09 | 10.30 | 10.08 | 10.26 | 487,536 | 10.26 |
| 1/23/2025 | 10.06 | 10.18 | 9.98 | 10.11 | 768,164 | 10.11 |
| 1/22/2025 | 10.18 | 10.24 | 10.06 | 10.07 | 466,609 | 10.07 |
| 1/21/2025 | 10.17 | 10.45 | 10.11 | 10.15 | 573,546 | 10.15 |
| 1/17/2025 | 10.07 | 10.11 | 10.00 | 10.04 | 475,282 | 10.04 |
| 1/16/2025 | 9.90 | 10.00 | 9.86 | 9.91 | 360,107 | 9.91 |
| 1/15/2025 | 10.01 | 10.14 | 9.91 | 9.92 | 475,043 | 9.92 |
| 1/14/2025 | 9.78 | 9.90 | 9.61 | 9.80 | 650,192 | 9.80 |
| 1/13/2025 | 9.73 | 9.80 | 9.66 | 9.77 | 617,375 | 9.77 |
| 1/10/2025 | 9.99 | 10.08 | 9.62 | 9.79 | 953,632 | 9.79 |
| 1/08/2025 | 9.72 | 10.39 | 9.72 | 10.20 | 1,300,371 | 10.20 |
| 1/07/2025 | 9.94 | 10.05 | 9.61 | 9.72 | 1,362,353 | 9.72 |
| 1/06/2025 | 10.19 | 10.74 | 9.93 | 9.97 | 1,403,630 | 9.97 |
| 1/03/2025 | 10.65 | 10.85 | 10.62 | 10.71 | 879,167 | 10.71 |