Integral Ad Science Holding LLC (IAS)

USD 7.86

(-3.44%)

Historical Prices

Date Open High Low Close Volume
22 Apr, 2025 6.44 6.56 6.33 6.44 1.23 Million
21 Apr, 2025 6.39 6.61 6.26 6.38 555.16 Thousand
17 Apr, 2025 6.43 6.55 6.32 6.52 1.06 Million
16 Apr, 2025 6.47 6.49 6.33 6.41 907.41 Thousand
15 Apr, 2025 6.56 6.96 6.49 6.54 552.36 Thousand
14 Apr, 2025 6.89 6.93 6.43 6.56 695.94 Thousand
11 Apr, 2025 6.76 6.81 6.63 6.73 741.68 Thousand
10 Apr, 2025 7.27 7.34 6.77 6.82 1 Million
09 Apr, 2025 6.51 7.58 6.45 7.49 6.8 Million
08 Apr, 2025 7.11 7.18 6.55 6.59 1.13 Million