Integral Ad Science Holding Corp. (IAS)
NASDAQ: IAS · Real-Time Price · USD
8.04
-0.05 (-0.62%)
Jun 27, 2025, 4:00 PM - Market closed
IAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.13 | 8.20 | 7.98 | 8.04 | 8.04 | -0.62% | 977,753 |
| Jun 26, 2025 | 7.97 | 8.09 | 7.88 | 8.09 | 8.09 | 1.63% | 557,570 |
| Jun 25, 2025 | 8.13 | 8.20 | 7.90 | 7.96 | 7.96 | -1.73% | 659,491 |
| Jun 24, 2025 | 7.97 | 8.25 | 7.95 | 8.10 | 8.10 | 2.27% | 668,619 |
| Jun 23, 2025 | 7.93 | 7.95 | 7.72 | 7.92 | 7.92 | -0.25% | 768,565 |
| Jun 20, 2025 | 8.30 | 8.30 | 7.91 | 7.94 | 7.94 | -3.29% | 1,663,227 |
| Jun 18, 2025 | 8.22 | 8.41 | 8.19 | 8.21 | 8.21 | -0.12% | 694,865 |
| Jun 17, 2025 | 8.25 | 8.31 | 8.19 | 8.22 | 8.22 | -1.32% | 708,473 |
| Jun 16, 2025 | 8.22 | 8.46 | 8.16 | 8.33 | 8.33 | 2.21% | 1,115,056 |
| Jun 13, 2025 | 8.10 | 8.17 | 8.02 | 8.15 | 8.15 | -1.33% | 1,799,574 |
| Jun 12, 2025 | 8.35 | 8.38 | 8.10 | 8.26 | 8.26 | - | 1,130,928 |
| Jun 11, 2025 | 8.27 | 8.29 | 8.16 | 8.26 | 8.26 | 2.23% | 932,103 |
| Jun 10, 2025 | 8.17 | 8.23 | 8.05 | 8.08 | 8.08 | -0.62% | 589,127 |
| Jun 9, 2025 | 8.30 | 8.33 | 8.13 | 8.13 | 8.13 | -1.09% | 887,276 |
| Jun 6, 2025 | 8.30 | 8.30 | 8.12 | 8.22 | 8.22 | -0.24% | 893,130 |
| Jun 5, 2025 | 8.18 | 8.45 | 8.18 | 8.24 | 8.24 | 0.98% | 1,448,033 |
| Jun 4, 2025 | 7.99 | 8.25 | 7.99 | 8.16 | 8.16 | 2.26% | 1,082,308 |
| Jun 3, 2025 | 8.14 | 8.14 | 7.86 | 7.98 | 7.98 | -2.27% | 1,379,345 |
| Jun 2, 2025 | 8.11 | 8.26 | 8.11 | 8.17 | 8.17 | 0.31% | 1,151,770 |
| May 30, 2025 | 8.05 | 8.16 | 7.97 | 8.14 | 8.14 | 0.87% | 1,002,497 |
| May 29, 2025 | 8.04 | 8.14 | 7.93 | 8.07 | 8.07 | 0.88% | 777,368 |
| May 28, 2025 | 7.96 | 8.04 | 7.92 | 8.00 | 8.00 | 0.50% | 675,967 |
| May 27, 2025 | 7.96 | 7.98 | 7.83 | 7.96 | 7.96 | 1.53% | 760,008 |
| May 23, 2025 | 7.86 | 7.91 | 7.79 | 7.84 | 7.84 | -2.00% | 1,562,967 |
| May 22, 2025 | 7.87 | 8.11 | 7.84 | 8.00 | 8.00 | 1.39% | 1,736,355 |
| May 21, 2025 | 8.03 | 8.09 | 7.83 | 7.89 | 7.89 | -2.95% | 1,630,349 |
| May 20, 2025 | 8.08 | 8.19 | 7.90 | 8.13 | 8.13 | 0.62% | 1,980,949 |
| May 19, 2025 | 7.95 | 8.14 | 7.95 | 8.08 | 8.08 | -0.12% | 1,722,565 |
| May 16, 2025 | 8.02 | 8.11 | 7.96 | 8.09 | 8.09 | 0.62% | 1,990,030 |
| May 15, 2025 | 8.07 | 8.17 | 7.84 | 8.04 | 8.04 | -0.62% | 2,073,116 |
| May 14, 2025 | 8.17 | 8.32 | 8.03 | 8.09 | 8.09 | -0.74% | 2,277,289 |
| May 13, 2025 | 8.45 | 8.70 | 8.04 | 8.15 | 8.15 | - | 2,850,842 |
| May 12, 2025 | 8.20 | 8.28 | 8.00 | 8.15 | 8.15 | 5.57% | 1,766,619 |
| 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 |