Integral Ad Science Holding LLC (IAS)
USD 8.07
(-0.49%)
USD 8.07
(-0.49%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 27 Feb, 2025 | 9.89 | 9.91 | 9.63 | 9.65 | 1.92 Million |
| 26 Feb, 2025 | 10.11 | 10.14 | 9.8 | 9.85 | 1.5 Million |
| 25 Feb, 2025 | 10.4 | 10.4 | 10.09 | 10.11 | 1.33 Million |
| 24 Feb, 2025 | 10.46 | 10.53 | 10.33 | 10.36 | 874.78 Thousand |
| 21 Feb, 2025 | 10.5 | 10.5 | 10.31 | 10.37 | 825.79 Thousand |
| 20 Feb, 2025 | 10.5 | 10.55 | 10.29 | 10.38 | 1.08 Million |
| 19 Feb, 2025 | 10.75 | 10.79 | 10.45 | 10.55 | 1 Million |
| 18 Feb, 2025 | 10.57 | 10.98 | 10.54 | 10.75 | 1.2 Million |
| 14 Feb, 2025 | 10.64 | 10.76 | 10.47 | 10.48 | 819.94 Thousand |
| 13 Feb, 2025 | 10.72 | 10.72 | 10.4 | 10.65 | 745.09 Thousand |
IBAC
IBACR
IBCP
HYPR
IAC
IART