Integral Ad Science Holding Corp. (IAS)

USD 6.74

(2.51%)

Historical Prices

Date Open High Low Close Volume
11 Feb, 2025 10.63 10.75 10.46 10.65 898.93 Thousand
10 Feb, 2025 10.7 10.89 10.64 10.74 589.8 Thousand
07 Feb, 2025 10.67 10.8 10.56 10.7 544.83 Thousand
06 Feb, 2025 10.65 10.73 10.54 10.67 590.21 Thousand
05 Feb, 2025 10.75 10.9 10.54 10.67 1.05 Million
04 Feb, 2025 10.68 10.77 10.45 10.74 940.4 Thousand
03 Feb, 2025 10.28 10.74 10.25 10.7 799.3 Thousand
31 Jan, 2025 10.53 10.59 10.45 10.51 741.6 Thousand
30 Jan, 2025 10.5 10.63 10.39 10.51 518.24 Thousand
29 Jan, 2025 10.5 10.56 10.36 10.46 632.13 Thousand