Integral Ad Science Holding Corp. (IAS)

USD 7.25

(1.97%)

Historical Prices

Date Open High Low Close Volume
18 Jun, 2025 8.22 8.33 8.2 8.33 55.95 Thousand
17 Jun, 2025 8.25 8.29 8.2 8.22 16.82 Thousand
16 Jun, 2025 8.22 8.27 8.16 8.25 30.56 Thousand
13 Jun, 2025 8.1 8.16 8.02 8.15 1.79 Million
12 Jun, 2025 8.35 8.38 8.1 8.26 1.13 Million
11 Jun, 2025 8.27 8.29 8.16 8.26 932.1 Thousand
10 Jun, 2025 8.17 8.23 8.05 8.08 589.12 Thousand
09 Jun, 2025 8.3 8.32 8.13 8.13 887.3 Thousand
06 Jun, 2025 8.3 8.3 8.12 8.22 893.13 Thousand
05 Jun, 2025 8.18 8.45 8.18 8.24 1.44 Million