Integral Ad Science Holding Corp. (IAS)

USD 6.74

(2.51%)

Historical Prices

Date Open High Low Close Volume
11 Dec, 2024 11.03 11.03 10.67 10.79 930.14 Thousand
10 Dec, 2024 10.75 11.1 10.7 10.95 855.4 Thousand
09 Dec, 2024 10.95 10.96 10.65 10.77 874.91 Thousand
06 Dec, 2024 10.9 11.1 10.8 10.94 680.54 Thousand
05 Dec, 2024 11.04 11.18 10.84 10.86 741.7 Thousand
04 Dec, 2024 11.35 11.42 11.07 11.11 650.33 Thousand
03 Dec, 2024 11.76 11.77 11.31 11.32 671.7 Thousand
02 Dec, 2024 11.14 11.78 11.14 11.54 1.06 Million
29 Nov, 2024 11.21 11.27 11.11 11.18 395.61 Thousand
27 Nov, 2024 11.13 11.2 11.0 11.19 623.01 Thousand