Integral Ad Science Holding LLC (IAS)
USD 7.86
(-3.44%)
USD 7.86
(-3.44%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Apr, 2025 | 6.79 | 7.15 | 6.59 | 6.82 | 1.76 Million |
| 04 Apr, 2025 | 7.02 | 7.24 | 6.97 | 7.04 | 1.59 Million |
| 03 Apr, 2025 | 7.79 | 7.81 | 7.23 | 7.27 | 2.03 Million |
| 02 Apr, 2025 | 7.98 | 8.14 | 7.97 | 8.05 | 686.53 Thousand |
| 01 Apr, 2025 | 8.06 | 8.13 | 7.85 | 8.07 | 1.44 Million |
| 31 Mar, 2025 | 8.18 | 8.19 | 7.98 | 8.06 | 1.53 Million |
| 28 Mar, 2025 | 8.15 | 8.55 | 8.13 | 8.24 | 1.08 Million |
| 27 Mar, 2025 | 8.67 | 8.89 | 8.6 | 8.64 | 1.2 Million |
| 26 Mar, 2025 | 9.12 | 9.16 | 8.73 | 8.74 | 1.02 Million |
| 25 Mar, 2025 | 9.09 | 9.16 | 9.04 | 9.08 | 416.72 Thousand |
IBAC
IBACR
IBCP
HYPR
IAC
IART