Integral Ad Science Holding Corp. (IAS)
USD 7.25
(1.97%)
USD 7.25
(1.97%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jun, 2025 | 8.14 | 8.14 | 7.86 | 7.98 | 1.37 Million |
| 02 Jun, 2025 | 8.11 | 8.26 | 8.11 | 8.16 | 1.15 Million |
| 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 |
0RAR
NRST
PPP
VTYX
NXTT
CCC