Integral Ad Science Holding LLC (IAS)
USD 8.38
(-1.06%)
USD 8.38
(-1.06%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 09 Jun, 2025 | 8.3 | 8.33 | 8.13 | 8.13 | 887.27 Thousand |
| 06 Jun, 2025 | 8.3 | 8.3 | 8.12 | 8.22 | 893.13 Thousand |
| 05 Jun, 2025 | 8.18 | 8.45 | 8.18 | 8.24 | 1.44 Million |
| 04 Jun, 2025 | 7.99 | 8.25 | 7.99 | 8.16 | 1.08 Million |
| 03 Jun, 2025 | 8.14 | 8.14 | 7.86 | 7.98 | 1.37 Million |
| 02 Jun, 2025 | 8.11 | 8.26 | 8.11 | 8.17 | 1.15 Million |
| 30 May, 2025 | 8.05 | 8.16 | 7.97 | 8.14 | 1 Million |
| 29 May, 2025 | 8.04 | 8.14 | 7.93 | 8.07 | 777.36 Thousand |
| 28 May, 2025 | 7.96 | 8.04 | 7.92 | 8.0 | 675.96 Thousand |
| 27 May, 2025 | 7.96 | 7.98 | 7.83 | 7.96 | 760 Thousand |
IBAC
IBACR
IBCP
HYPR
IAC
IART