Integral Ad Science Holding LLC (IAS)

USD 9.05

(0.11%)

Historical Prices

Date Open High Low Close Volume
12 Jan, 2022 20.02 20.14 18.93 18.94 444.3 Thousand
11 Jan, 2022 19.91 20.5 19.62 19.97 485.8 Thousand
10 Jan, 2022 19.44 20.67 18.9 19.82 620.3 Thousand
07 Jan, 2022 19.46 20.1 19.01 19.38 401.6 Thousand
06 Jan, 2022 19.03 19.79 18.29 19.56 1.27 Million
05 Jan, 2022 19.82 20.78 19.08 19.09 952.8 Thousand
04 Jan, 2022 22.0 22.18 18.59 20.0 1.62 Million
03 Jan, 2022 22.36 23.0 21.64 22.4 407.1 Thousand
31 Dec, 2021 22.55 23.12 22.19 22.21 468.7 Thousand
30 Dec, 2021 22.4 23.29 22.4 22.69 1.4 Million