Integral Ad Science Holding LLC (IAS)
USD 8.38
(-1.06%)
USD 8.38
(-1.06%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 23 Jul, 2025 | 8.47 | 8.47 | 8.3 | 8.38 | 773.18 Thousand |
| 22 Jul, 2025 | 8.55 | 8.59 | 8.41 | 8.43 | 766.44 Thousand |
| 21 Jul, 2025 | 8.56 | 8.68 | 8.46 | 8.51 | 935.55 Thousand |
| 18 Jul, 2025 | 8.39 | 8.43 | 8.24 | 8.27 | 700.21 Thousand |
| 17 Jul, 2025 | 8.07 | 8.35 | 8.07 | 8.27 | 858.6 Thousand |
| 16 Jul, 2025 | 7.92 | 8.06 | 7.91 | 8.04 | 541.71 Thousand |
| 15 Jul, 2025 | 8.03 | 8.11 | 7.89 | 7.9 | 733.78 Thousand |
| 14 Jul, 2025 | 7.86 | 8.02 | 7.84 | 7.99 | 794.8 Thousand |
| 11 Jul, 2025 | 8.17 | 8.19 | 7.83 | 7.84 | 693.72 Thousand |
| 10 Jul, 2025 | 8.3 | 8.36 | 8.2 | 8.23 | 525.28 Thousand |
IBAC
IBACR
IBCP
HYPR
IAC
IART