Integral Ad Science Holding Corp. (IAS)

USD 7.25

(1.97%)

Historical Prices

Date Open High Low Close Volume
02 Oct, 2023 11.88 12.08 11.76 11.93 530.14 Thousand
29 Sep, 2023 11.96 12.16 11.8 11.89 531.05 Thousand
28 Sep, 2023 11.8 11.97 11.47 11.91 472.96 Thousand
27 Sep, 2023 11.76 12.03 11.67 11.78 469.6 Thousand
26 Sep, 2023 11.71 11.79 11.59 11.65 399.04 Thousand
25 Sep, 2023 11.64 11.91 11.6 11.83 683.77 Thousand
22 Sep, 2023 11.68 11.83 11.6 11.76 488.2 Thousand
21 Sep, 2023 11.93 11.95 11.57 11.57 413.23 Thousand
20 Sep, 2023 12.46 12.58 12.07 12.08 549.4 Thousand
19 Sep, 2023 12.16 12.53 11.99 12.38 1.05 Million