Integral Ad Science Holding Corp. (IAS)

USD 7.25

(1.97%)

Historical Prices

Date Open High Low Close Volume
30 May, 2025 8.05 8.16 7.97 8.14 1 Million
29 May, 2025 8.04 8.14 7.93 8.07 777.4 Thousand
28 May, 2025 7.96 8.04 7.92 8.0 676 Thousand
27 May, 2025 7.96 7.98 7.83 7.96 760 Thousand
23 May, 2025 7.86 7.91 7.79 7.84 1.56 Million
22 May, 2025 7.87 8.11 7.84 8.0 1.73 Million
21 May, 2025 8.03 8.09 7.83 7.89 1.63 Million
20 May, 2025 8.08 8.19 7.9 8.13 1.98 Million
19 May, 2025 7.95 8.14 7.95 8.08 1.72 Million
16 May, 2025 8.02 8.11 7.96 8.09 1.99 Million