Integral Ad Science Holding LLC (IAS)
USD 8.43
(-1.4%)
USD 8.43
(-1.4%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 27 Jun, 2025 | 8.13 | 8.2 | 7.98 | 8.04 | 977.8 Thousand |
| 26 Jun, 2025 | 7.97 | 8.09 | 7.88 | 8.09 | 557.57 Thousand |
| 25 Jun, 2025 | 8.13 | 8.2 | 7.9 | 7.96 | 659.49 Thousand |
| 24 Jun, 2025 | 7.97 | 8.25 | 7.95 | 8.1 | 668.61 Thousand |
IBAC
IBACR
IBCP
HYPR
IAC
IART