Integral Ad Science Holding Corp. (IAS)
NASDAQ: IAS · Real-Time Price · USD
8.15
+0.43 (5.57%)
At close: May 12, 2025, 4:00 PM
8.43
+0.28 (3.44%)
After-hours: May 12, 2025, 7:29 PM EDT
IAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.20 | 8.28 | 8.00 | 8.15 | 8.15 | 5.57% | 1,765,567 |
| May 9, 2025 | 7.82 | 8.10 | 7.61 | 7.72 | 7.72 | -0.90% | 1,389,653 |
| May 8, 2025 | 7.43 | 7.91 | 7.41 | 7.79 | 7.79 | 5.56% | 1,465,179 |
| May 7, 2025 | 7.32 | 7.47 | 7.29 | 7.38 | 7.38 | 1.51% | 744,166 |
| May 6, 2025 | 7.21 | 7.31 | 7.19 | 7.27 | 7.27 | 0.41% | 510,722 |
| May 5, 2025 | 7.23 | 7.33 | 7.15 | 7.24 | 7.24 | -0.14% | 541,428 |
| May 2, 2025 | 7.18 | 7.31 | 7.15 | 7.25 | 7.25 | 1.97% | 714,775 |
| May 1, 2025 | 7.11 | 7.22 | 7.02 | 7.11 | 7.11 | 0.57% | 677,418 |
| Apr 30, 2025 | 7.12 | 7.15 | 6.97 | 7.07 | 7.07 | -2.08% | 720,440 |
| Apr 29, 2025 | 7.18 | 7.32 | 7.18 | 7.22 | 7.22 | -0.14% | 649,638 |
| Apr 28, 2025 | 7.14 | 7.24 | 7.13 | 7.23 | 7.23 | 1.26% | 878,585 |
| Apr 25, 2025 | 6.84 | 7.16 | 6.83 | 7.14 | 7.14 | 3.78% | 757,141 |
| Apr 24, 2025 | 6.56 | 6.89 | 6.50 | 6.88 | 6.88 | 4.72% | 1,447,478 |
| Apr 23, 2025 | 6.61 | 6.73 | 6.49 | 6.57 | 6.57 | 2.02% | 1,245,798 |
| Apr 22, 2025 | 6.44 | 6.56 | 6.33 | 6.44 | 6.44 | 0.94% | 1,236,718 |
| Apr 21, 2025 | 6.39 | 6.61 | 6.26 | 6.38 | 6.38 | -2.15% | 555,167 |
| Apr 17, 2025 | 6.43 | 6.55 | 6.32 | 6.52 | 6.52 | 1.72% | 1,064,614 |
| Apr 16, 2025 | 6.47 | 6.49 | 6.33 | 6.41 | 6.41 | -1.99% | 907,417 |
| Apr 15, 2025 | 6.56 | 6.96 | 6.49 | 6.54 | 6.54 | -0.30% | 552,364 |
| Apr 14, 2025 | 6.89 | 6.93 | 6.43 | 6.56 | 6.56 | -2.53% | 695,946 |
| Apr 11, 2025 | 6.76 | 6.81 | 6.63 | 6.73 | 6.73 | -1.32% | 741,686 |
| Apr 10, 2025 | 7.27 | 7.34 | 6.77 | 6.82 | 6.82 | -8.95% | 1,006,542 |
| Apr 9, 2025 | 6.51 | 7.58 | 6.45 | 7.49 | 7.49 | 13.66% | 6,800,624 |
| Apr 8, 2025 | 7.11 | 7.18 | 6.55 | 6.59 | 6.59 | -3.37% | 1,132,808 |
| Apr 7, 2025 | 6.79 | 7.15 | 6.59 | 6.82 | 6.82 | -3.12% | 1,767,470 |
| Apr 4, 2025 | 7.02 | 7.24 | 6.97 | 7.04 | 7.04 | -3.16% | 1,599,212 |
| Apr 3, 2025 | 7.79 | 7.81 | 7.23 | 7.27 | 7.27 | -9.69% | 2,038,331 |
| Apr 2, 2025 | 7.98 | 8.14 | 7.97 | 8.05 | 8.05 | -0.25% | 686,534 |
| Apr 1, 2025 | 8.06 | 8.13 | 7.85 | 8.07 | 8.07 | 0.12% | 1,445,010 |
| Mar 31, 2025 | 8.18 | 8.19 | 7.98 | 8.06 | 8.06 | -2.18% | 1,539,867 |
| Mar 28, 2025 | 8.15 | 8.55 | 8.13 | 8.24 | 8.24 | -4.63% | 1,087,451 |
| Mar 27, 2025 | 8.67 | 8.89 | 8.60 | 8.64 | 8.64 | -1.14% | 1,207,111 |
| Mar 26, 2025 | 9.12 | 9.16 | 8.73 | 8.74 | 8.74 | -3.74% | 1,023,804 |
| Mar 25, 2025 | 9.09 | 9.16 | 9.04 | 9.08 | 9.08 | -0.22% | 416,728 |
| Mar 24, 2025 | 9.04 | 9.11 | 8.96 | 9.10 | 9.10 | 2.25% | 525,602 |
| Mar 21, 2025 | 8.90 | 9.04 | 8.87 | 8.90 | 8.90 | -1.00% | 884,594 |
| Mar 20, 2025 | 8.95 | 9.13 | 8.95 | 8.99 | 8.99 | -0.55% | 533,865 |
| Mar 19, 2025 | 9.04 | 9.10 | 8.94 | 9.04 | 9.04 | - | 628,465 |
| Mar 18, 2025 | 9.11 | 9.16 | 8.97 | 9.04 | 9.04 | -1.42% | 779,855 |
| Mar 17, 2025 | 9.01 | 9.30 | 9.01 | 9.17 | 9.17 | 1.55% | 889,440 |
| Mar 14, 2025 | 9.20 | 9.20 | 9.02 | 9.03 | 9.03 | -0.33% | 827,019 |
| Mar 13, 2025 | 9.50 | 9.54 | 9.06 | 9.06 | 9.06 | -5.43% | 641,085 |
| Mar 12, 2025 | 9.61 | 9.62 | 9.34 | 9.58 | 9.58 | -0.42% | 986,965 |
| Mar 11, 2025 | 9.87 | 9.98 | 9.53 | 9.62 | 9.62 | -2.83% | 998,482 |
| Mar 10, 2025 | 10.15 | 10.18 | 9.89 | 9.90 | 9.90 | -3.51% | 1,028,524 |
| Mar 7, 2025 | 10.11 | 10.37 | 10.06 | 10.26 | 10.26 | 1.48% | 1,247,294 |
| Mar 6, 2025 | 10.22 | 10.22 | 9.93 | 10.11 | 10.11 | -1.37% | 1,552,240 |
| Mar 5, 2025 | 10.38 | 10.48 | 10.23 | 10.25 | 10.25 | -1.82% | 911,571 |
| Mar 4, 2025 | 10.61 | 10.62 | 10.28 | 10.44 | 10.44 | -2.61% | 1,706,740 |
| Mar 3, 2025 | 10.86 | 10.91 | 10.51 | 10.72 | 10.72 | 1.90% | 1,332,058 |