Integral Ad Science Holding Corp. (IAS)

USD 6.74

(2.51%)

Historical Prices

Date Open High Low Close Volume
27 Feb, 2024 16.89 17.53 16.89 17.1 2.3 Million
26 Feb, 2024 16.83 16.93 16.51 16.87 1.24 Million
23 Feb, 2024 16.72 16.76 16.15 16.74 1.38 Million
22 Feb, 2024 15.93 16.39 15.74 16.32 1.09 Million
21 Feb, 2024 15.85 15.87 15.58 15.79 613.45 Thousand
20 Feb, 2024 16.07 16.44 15.89 16.01 1.01 Million
16 Feb, 2024 16.06 16.47 15.88 16.18 1.07 Million
15 Feb, 2024 16.12 16.29 16.03 16.11 819.94 Thousand
14 Feb, 2024 15.85 16.15 15.67 16.12 674.64 Thousand
13 Feb, 2024 15.54 16.04 15.39 15.71 680.61 Thousand