Integral Ad Science Holding LLC (IAS)

USD 8.98

(8.85%)

Historical Prices

Date Open High Low Close Volume
16 Jul, 2021 16.49 17.56 16.49 17.01 558 Thousand
15 Jul, 2021 17.0 17.37 16.6 16.67 379.8 Thousand
14 Jul, 2021 17.03 17.77 16.4 16.73 919.1 Thousand
13 Jul, 2021 17.69 18.0 17.03 17.14 549.9 Thousand
12 Jul, 2021 18.59 19.08 17.35 17.96 522.7 Thousand
09 Jul, 2021 18.87 19.33 17.7 18.69 529.5 Thousand
08 Jul, 2021 18.0 19.49 17.34 18.86 453.2 Thousand
07 Jul, 2021 19.0 19.12 18.15 18.25 1.72 Million
06 Jul, 2021 18.99 19.63 18.56 19.0 716.9 Thousand
02 Jul, 2021 19.7 20.0 18.17 18.75 732.7 Thousand