Integral Ad Science Holding Corp. (IAS)

USD 6.74

(2.51%)

Historical Prices

Date Open High Low Close Volume
26 Nov, 2024 11.03 11.12 10.97 11.12 810.45 Thousand
25 Nov, 2024 11.17 11.3 11.0 11.11 735.28 Thousand
22 Nov, 2024 11.27 11.36 11.03 11.08 687.32 Thousand
21 Nov, 2024 10.85 11.23 10.77 11.2 832.13 Thousand
20 Nov, 2024 10.62 10.87 10.53 10.85 654.5 Thousand
19 Nov, 2024 10.36 10.67 10.31 10.64 1.15 Million
18 Nov, 2024 10.07 10.49 9.94 10.44 1.6 Million
15 Nov, 2024 10.77 10.77 10.07 10.11 1.99 Million
14 Nov, 2024 10.81 10.9 10.39 10.77 1.12 Million
13 Nov, 2024 11.0 11.65 10.76 10.79 2.13 Million