Integral Ad Science Holding Corp. (IAS)

USD 6.74

(2.51%)

Historical Prices

Date Open High Low Close Volume
17 Sep, 2024 10.98 11.12 10.88 11.0 433.1 Thousand
16 Sep, 2024 10.97 10.98 10.77 10.9 510.7 Thousand
13 Sep, 2024 11.03 11.12 10.84 10.93 374.58 Thousand
12 Sep, 2024 10.9 11.07 10.89 10.9 444.1 Thousand
11 Sep, 2024 10.76 10.91 10.62 10.86 500.24 Thousand
10 Sep, 2024 11.0 11.0 10.79 10.82 442 Thousand
09 Sep, 2024 11.0 11.19 10.93 10.96 453.6 Thousand
06 Sep, 2024 11.47 11.52 11.03 11.05 529.04 Thousand
05 Sep, 2024 11.3 11.64 11.28 11.48 494.93 Thousand
04 Sep, 2024 11.49 11.54 11.25 11.27 453.02 Thousand