Integral Ad Science Holding LLC (IAS)
USD 8.52
(0.41%)
USD 8.52
(0.41%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 09 Jul, 2025 | 8.28 | 8.49 | 8.26 | 8.3 | 771.51 Thousand |
| 08 Jul, 2025 | 8.44 | 8.46 | 8.2 | 8.27 | 903.39 Thousand |
| 07 Jul, 2025 | 8.44 | 8.49 | 8.33 | 8.38 | 789.43 Thousand |
| 03 Jul, 2025 | 8.48 | 8.58 | 8.41 | 8.53 | 303.3 Thousand |
| 02 Jul, 2025 | 8.4 | 8.48 | 8.32 | 8.41 | 552.4 Thousand |
| 01 Jul, 2025 | 8.26 | 8.56 | 8.24 | 8.4 | 1.18 Million |
| 30 Jun, 2025 | 8.17 | 8.34 | 8.15 | 8.31 | 620.3 Thousand |
IBAC
IBACR
IBCP
HYPR
IAC
IART