Integral Ad Science Holding LLC (IAS)

USD 8.97

(-3.13%)

Historical Prices

Date Open High Low Close Volume
15 Mar, 2022 12.57 12.99 12.16 12.82 1.06 Million
14 Mar, 2022 13.21 13.5 12.43 12.44 786.6 Thousand
11 Mar, 2022 14.55 14.55 13.31 13.36 662.3 Thousand
10 Mar, 2022 15.7 15.7 14.41 14.45 666.7 Thousand
09 Mar, 2022 15.84 16.64 15.67 15.92 722 Thousand
08 Mar, 2022 17.0 17.1 15.18 15.48 1.78 Million
07 Mar, 2022 17.82 18.69 16.73 17.46 411 Thousand
04 Mar, 2022 16.15 18.67 15.2 17.73 1 Million
03 Mar, 2022 18.19 18.19 16.99 17.3 387.2 Thousand
02 Mar, 2022 18.54 19.17 17.93 18.0 467 Thousand