Dark

IAS
Integral Ad Science Holding Corp. Common Stock
stock NASDAQ

Inactive

Dec 22, 2025

10.34USD+0.780%(+0.08)14,674,679

Pre-market

0.00USD-100.000%(-10.26)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-22	10.2600	10.3400	10.2500	10.3400	+0.780%	14,674,679	0.000%
2025-12-19	10.2500	10.2600	10.2500	10.2600	0.000%	548,051	+0.780%
2025-12-18	10.2700	10.2750	10.2500	10.2600	-0.097%	798,365	+0.780%
2025-12-17	10.2800	10.2800	10.2600	10.2700	-0.097%	834,175	+0.682%
2025-12-16	10.2800	10.2800	10.2600	10.2800	0.000%	975,341	+0.584%
2025-12-15	10.2700	10.2800	10.2600	10.2800	+0.391%	527,144	+0.584%
2025-12-12	10.2500	10.2500	10.2400	10.2400	0.000%	832,530	+0.977%
2025-12-11	10.2400	10.2600	10.2400	10.2400	0.000%	602,756	+0.977%
2025-12-10	10.2800	10.2900	10.2400	10.2400	-0.389%	1,505,469	+0.977%
2025-12-09	10.2800	10.2800	10.2700	10.2800	+0.097%	501,415	+0.584%
2025-12-08	10.2800	10.2800	10.2700	10.2700	-0.097%	305,767	+0.682%
2025-12-05	10.2600	10.2800	10.2600	10.2800	+0.195%	1,068,815	+0.584%
2025-12-04	10.2800	10.2800	10.2600	10.2600	-0.097%	2,401,571	+0.780%
2025-12-03	10.2700	10.2800	10.2700	10.2700	0.000%	1,760,573	+0.682%
2025-12-02	10.2700	10.2900	10.2600	10.2700	-0.097%	1,219,893	+0.682%
2025-12-01	10.2800	10.2900	10.2800	10.2800	0.000%	697,968	+0.584%
2025-11-28	10.2800	10.2800	10.2700	10.2800	0.000%	313,216	+0.584%
2025-11-26	10.2700	10.2800	10.2600	10.2800	+0.195%	864,121	+0.584%
2025-11-25	10.2500	10.2700	10.2500	10.2600	0.000%	1,115,194	+0.780%
2025-11-24	10.2500	10.2700	10.2500	10.2600	0.000%	1,149,821	+0.780%
2025-11-21	10.2400	10.2700	10.2300	10.2600	+0.391%	1,226,053	+0.780%
2025-11-20	10.2700	10.2700	10.2200	10.2200	+0.098%	2,935,063	+1.174%
2025-11-19	10.2700	10.2700	10.2100	10.2100	-0.584%	1,068,650	+1.273%
2025-11-18	10.2400	10.2800	10.2300	10.2700	+0.293%	1,083,852	+0.682%
2025-11-17	10.2900	10.2900	10.2400	10.2400	-0.292%	1,081,395	+0.977%
2025-11-14	10.2500	10.2800	10.2500	10.2700	+0.097%	998,608	+0.682%
2025-11-13	10.2600	10.2700	10.2550	10.2600	0.000%	893,673	+0.780%
2025-11-12	10.2800	10.2800	10.2600	10.2600	-0.195%	1,322,931	+0.780%
2025-11-11	10.2700	10.2900	10.2700	10.2800	+0.097%	528,011	+0.584%
2025-11-10	10.2600	10.2900	10.2500	10.2700	+0.195%	1,304,951	+0.682%
2025-11-07	10.2500	10.2500	10.2300	10.2500	+0.098%	1,708,655	+0.878%
2025-11-06	10.2400	10.2600	10.2300	10.2400	+0.098%	3,201,616	+0.977%
2025-11-05	10.2400	10.2600	10.2300	10.2300	-0.098%	843,568	+1.075%
2025-11-04	10.2300	10.2400	10.2200	10.2400	+0.196%	1,155,959	+0.977%
2025-11-03	10.2300	10.2400	10.2100	10.2200	+0.098%	2,137,021	+1.174%
2025-10-31	10.2300	10.2300	10.2100	10.2100	-0.098%	1,093,918	+1.273%
2025-10-30	10.2300	10.2300	10.2100	10.2200	+0.098%	1,556,703	+1.174%
2025-10-29	10.2100	10.2300	10.2050	10.2100	0.000%	2,855,255	+1.273%
2025-10-28	10.2200	10.2300	10.2100	10.2100	-0.098%	916,332	+1.273%
2025-10-27	10.2100	10.2300	10.2000	10.2200	+0.294%	1,323,907	+1.174%
2025-10-24	10.2100	10.2100	10.1900	10.1900	-0.098%	1,211,769	+1.472%
2025-10-23	10.2100	10.2100	10.2000	10.2000	-0.098%	764,132	+1.373%
2025-10-22	10.2200	10.2300	10.2000	10.2100	-0.196%	1,669,370	+1.273%
2025-10-21	10.2000	10.2300	10.2000	10.2300	+0.196%	1,031,149	+1.075%
2025-10-20	10.2000	10.2100	10.2000	10.2100	+0.196%	432,145	+1.273%
2025-10-17	10.2000	10.2100	10.1900	10.1900	0.000%	1,027,192	+1.472%
2025-10-16	10.2000	10.2300	10.1900	10.1900	0.000%	917,520	+1.472%
2025-10-15	10.2000	10.2100	10.1900	10.1900	0.000%	2,165,472	+1.472%
2025-10-14	10.1900	10.2000	10.1800	10.1900	0.000%	1,874,209	+1.472%
2025-10-13	10.2000	10.2000	10.1900	10.1900	+0.098%	881,568	+1.472%
2025-10-10	10.1900	10.2150	10.1800	10.1800	-0.098%	5,064,144	+1.572%
2025-10-09	10.2000	10.2100	10.1900	10.1900	-0.098%	2,832,727	+1.472%
2025-10-08	10.2000	10.2100	10.1900	10.2000	+0.098%	5,459,829	+1.373%
2025-10-07	10.2000	10.2000	10.1900	10.1900	-0.098%	8,027,251	+1.472%
2025-10-06	10.1900	10.2200	10.1900	10.2000	0.000%	8,375,711	+1.373%
2025-10-03	10.1800	10.2000	10.1800	10.2000	-0.098%	3,770,273	+1.373%
2025-10-02	10.1700	10.2200	10.1700	10.2100	+0.295%	5,999,855	+1.273%
2025-10-01	10.1700	10.1800	10.1600	10.1800	+0.098%	5,274,824	+1.572%
2025-09-30	10.1700	10.1800	10.1600	10.1700	+0.098%	2,494,019	+1.672%
2025-09-29	10.1800	10.1900	10.1550	10.1600	-0.587%	4,783,349	+1.772%
2025-09-26	10.1700	10.2400	10.1400	10.2200	+0.492%	11,642,422	+1.174%
2025-09-25	10.1850	10.1900	10.1600	10.1700	-0.196%	16,138,417	+1.672%
2025-09-24	10.1750	10.2000	10.1700	10.1900	+20.449%	56,997,368	+1.472%
2025-09-23	8.4900	8.5570	8.3900	8.4600	+0.118%	1,112,185	+22.222%
2025-09-22	8.5300	8.5950	8.3850	8.4500	-0.938%	982,218	+22.367%
2025-09-19	8.6300	8.6450	8.5200	8.5300	-1.273%	1,697,145	+21.219%
2025-09-18	8.4400	8.6650	8.3900	8.6400	+2.918%	1,056,923	+19.676%
2025-09-17	8.3400	8.5400	8.3350	8.3950	+0.419%	1,265,686	+23.169%
2025-09-16	8.3400	8.4150	8.2003	8.3600	+0.240%	1,257,642	+23.684%
2025-09-15	8.4200	8.4650	8.3000	8.3400	-0.714%	1,237,474	+23.981%
2025-09-12	8.6600	8.6900	8.3600	8.4000	-3.337%	836,310	+23.095%
2025-09-11	8.5000	8.7300	8.4600	8.6900	+2.719%	1,164,202	+18.987%
2025-09-10	8.5500	8.8000	8.3750	8.4600	-1.053%	1,313,903	+22.222%
2025-09-09	8.8000	8.8000	8.4610	8.5500	-2.951%	765,964	+20.936%
2025-09-08	8.7500	8.8550	8.6550	8.8100	+1.032%	904,677	+17.367%
2025-09-05	8.7800	8.9350	8.6800	8.7200	-0.229%	916,405	+18.578%
2025-09-04	8.8700	8.8800	8.6150	8.7400	-1.798%	1,088,318	+18.307%
2025-09-03	8.9500	9.0900	8.8800	8.9000	-0.670%	1,018,594	+16.180%
2025-09-02	8.8000	9.0300	8.8000	8.9600	-0.334%	1,289,540	+15.402%
2025-08-29	9.1100	9.1400	8.9050	8.9900	-1.641%	765,350	+15.017%
2025-08-28	9.0400	9.1906	9.0346	9.1400	+1.106%	785,140	+13.129%
2025-08-27	8.8100	9.0600	8.8100	9.0400	+2.378%	621,406	+14.381%
2025-08-26	8.9900	9.0300	8.8150	8.8300	-1.780%	570,026	+17.101%
2025-08-25	9.1900	9.2200	8.9800	8.9900	-2.811%	696,958	+15.017%
2025-08-22	8.9600	9.3000	8.8650	9.2500	+3.816%	909,707	+11.784%
2025-08-21	8.6600	8.9350	8.5850	8.9100	+2.296%	508,054	+16.049%
2025-08-20	8.9400	9.0000	8.6101	8.7100	-2.899%	595,434	+18.714%
2025-08-19	9.2600	9.2750	8.9300	8.9700	-3.548%	659,434	+15.273%
2025-08-18	9.0500	9.3700	9.0500	9.3000	+2.762%	604,459	+11.183%
2025-08-15	9.0400	9.3000	9.0300	9.0500	+0.221%	719,987	+14.254%
2025-08-14	8.9500	9.0700	8.9000	9.0300	+0.111%	765,202	+14.507%
2025-08-13	8.9100	9.0250	8.7800	9.0200	+1.462%	1,003,685	+14.634%
2025-08-12	8.9400	8.9600	8.6100	8.8900	-0.336%	1,331,181	+16.310%
2025-08-11	9.0000	9.1250	8.7940	8.9200	-0.668%	1,213,606	+15.919%
2025-08-08	8.2500	9.0300	8.2250	8.9800	+12.814%	2,434,953	+15.145%
2025-08-07	8.1300	8.1700	7.7450	7.9600	-1.363%	1,137,729	+29.899%
2025-08-06	8.1100	8.2171	8.0450	8.0700	+0.248%	563,156	+28.129%
2025-08-05	8.1100	8.1100	7.8650	8.0500	-0.740%	787,287	+28.447%
2025-08-04	7.9200	8.1200	7.9200	8.1100	+3.181%	636,752	+27.497%
2025-08-01	8.1400	8.1400	7.7650	7.8600	-4.146%	1,098,298	+31.552%
2025-07-31	8.1300	8.2250	8.0600	8.2000	+0.861%	815,829	+26.098%
2025-07-30	8.1700	8.2600	8.0700	8.1300	+0.370%	1,007,496	+27.183%
2025-07-29	8.5200	8.5400	8.1000	8.1000	-4.874%	757,805	+27.654%
2025-07-28	8.4800	8.6700	8.4745	8.5150	+0.531%	627,872	+21.433%
2025-07-25	8.3500	8.4850	8.2450	8.4700	+1.925%	622,966	+22.078%
2025-07-24	8.4100	8.4300	8.3000	8.3100	-0.835%	560,386	+24.428%
2025-07-23	8.4700	8.4700	8.2950	8.3800	-0.593%	775,198	+23.389%
2025-07-22	8.5500	8.5850	8.4100	8.4300	-0.940%	766,440	+22.657%
2025-07-21	8.5600	8.6800	8.4600	8.5100	+2.902%	935,553	+21.504%
2025-07-18	8.3900	8.4300	8.2400	8.2700	0.000%	700,216	+25.030%
2025-07-17	8.0700	8.3450	8.0700	8.2700	+2.861%	858,607	+25.030%
2025-07-16	7.9200	8.0600	7.9050	8.0400	+1.772%	541,717	+28.607%
2025-07-15	8.0300	8.1050	7.8900	7.9000	-1.126%	733,781	+30.886%
2025-07-14	7.8600	8.0200	7.8400	7.9900	+1.913%	794,809	+29.412%
2025-07-11	8.1700	8.1850	7.8300	7.8400	-4.739%	693,724	+31.888%
2025-07-10	8.3000	8.3550	8.2000	8.2300	-0.843%	525,285	+25.638%
2025-07-09	8.2800	8.4850	8.2550	8.3000	+0.363%	771,519	+24.578%
2025-07-08	8.4400	8.4600	8.2000	8.2700	-1.313%	903,390	+25.030%
2025-07-07	8.4400	8.4900	8.3300	8.3800	-1.758%	789,438	+23.389%
2025-07-03	8.4800	8.5800	8.4100	8.5300	+1.427%	303,281	+21.219%
2025-07-02	8.4000	8.4800	8.3200	8.4100	+0.119%	552,383	+22.949%
2025-07-01	8.2600	8.5550	8.2400	8.4000	+1.083%	1,185,963	+23.095%
2025-06-30	8.1700	8.3350	8.1450	8.3100	+3.358%	620,327	+24.428%
2025-06-27	8.1300	8.2000	7.9800	8.0400	-0.618%	977,788	+28.607%
2025-06-26	7.9700	8.0900	7.8800	8.0900	+1.633%	557,570	+27.812%
2025-06-25	8.1300	8.2000	7.9000	7.9600	-1.728%	659,491	+29.899%
2025-06-24	7.9700	8.2463	7.9456	8.1000	+2.273%	668,619	+27.654%
2025-06-23	7.9300	7.9500	7.7150	7.9200	-0.252%	768,565	+30.556%
2025-06-20	8.3000	8.3000	7.9100	7.9400	-3.289%	1,663,227	+30.227%
2025-06-18	8.2150	8.4100	8.1900	8.2100	-0.122%	694,865	+25.944%
2025-06-17	8.2500	8.3100	8.1900	8.2200	-1.321%	708,473	+25.791%
2025-06-16	8.2200	8.4600	8.1570	8.3300	+2.209%	1,115,056	+24.130%
2025-06-13	8.1000	8.1650	8.0200	8.1500	-1.332%	1,799,574	+26.871%
2025-06-12	8.3500	8.3800	8.0972	8.2600	0.000%	1,130,928	+25.182%
2025-06-11	8.2700	8.2900	8.1600	8.2600	+2.228%	932,103	+25.182%
2025-06-10	8.1700	8.2300	8.0450	8.0800	-0.615%	589,127	+27.970%
2025-06-09	8.3000	8.3250	8.1300	8.1300	-1.095%	887,276	+27.183%
2025-06-06	8.3000	8.3000	8.1200	8.2200	-0.243%	893,130	+25.791%
2025-06-05	8.1800	8.4450	8.1800	8.2400	+0.980%	1,448,033	+25.485%
2025-06-04	7.9900	8.2473	7.9900	8.1600	+2.256%	1,082,308	+26.716%
2025-06-03	8.1400	8.1400	7.8550	7.9800	-2.266%	1,379,345	+29.574%
2025-06-02	8.1100	8.2600	8.1100	8.1650	+0.307%	1,151,770	+26.638%
2025-05-30	8.0500	8.1600	7.9700	8.1400	+0.867%	1,002,497	+27.027%
2025-05-29	8.0400	8.1354	7.9300	8.0700	+0.875%	777,368	+28.129%
2025-05-28	7.9600	8.0400	7.9200	8.0000	+0.503%	675,967	+29.250%
2025-05-27	7.9600	7.9800	7.8250	7.9600	+1.531%	760,008	+29.899%
2025-05-23	7.8600	7.9098	7.7850	7.8400	-2.000%	1,562,967	+31.888%
2025-05-22	7.8700	8.1050	7.8350	8.0000	+1.394%	1,736,355	+29.250%
2025-05-21	8.0300	8.0900	7.8300	7.8900	-2.952%	1,630,349	+31.052%
2025-05-20	8.0800	8.1850	7.8950	8.1300	+0.619%	1,980,949	+27.183%
2025-05-19	7.9500	8.1400	7.9500	8.0800	-0.124%	1,722,565	+27.970%
2025-05-16	8.0200	8.1100	7.9601	8.0900	+0.622%	1,990,030	+27.812%
2025-05-15	8.0700	8.1700	7.8400	8.0400	-0.618%	2,073,116	+28.607%
2025-05-14	8.1700	8.3200	8.0250	8.0900	-0.736%	2,277,289	+27.812%
2025-05-13	8.4500	8.7000	8.0350	8.1500	0.000%	2,850,842	+26.871%
2025-05-12	8.2000	8.2800	8.0000	8.1500	+5.570%	1,766,619	+26.871%
2025-05-09	7.8200	8.1000	7.6100	7.7200	-0.899%	1,389,653	+33.938%
2025-05-08	7.4300	7.9050	7.4050	7.7900	+5.556%	1,465,179	+32.734%
2025-05-07	7.3200	7.4700	7.2850	7.3800	+1.513%	744,166	+40.108%
2025-05-06	7.2100	7.3100	7.1850	7.2700	+0.414%	510,722	+42.228%
2025-05-05	7.2300	7.3300	7.1500	7.2400	-0.138%	541,428	+42.818%
2025-05-02	7.1800	7.3100	7.1500	7.2500	+1.969%	714,775	+42.621%
2025-05-01	7.1100	7.2200	7.0200	7.1100	+0.566%	677,418	+45.429%
2025-04-30	7.1200	7.1500	6.9700	7.0700	-2.078%	720,440	+46.252%
2025-04-29	7.1800	7.3200	7.1800	7.2200	-0.138%	649,638	+43.213%
2025-04-28	7.1400	7.2390	7.1300	7.2300	+1.261%	878,585	+43.015%
2025-04-25	6.8400	7.1550	6.8300	7.1400	+3.779%	757,141	+44.818%
2025-04-24	6.5600	6.8900	6.5000	6.8800	+4.718%	1,447,478	+50.291%
2025-04-23	6.6100	6.7300	6.4850	6.5700	+2.019%	1,245,798	+57.382%
2025-04-22	6.4400	6.5600	6.3300	6.4400	+0.940%	1,236,718	+60.559%
2025-04-21	6.3900	6.6100	6.2611	6.3800	-2.147%	555,167	+62.069%
2025-04-17	6.4300	6.5500	6.3150	6.5200	+1.716%	1,064,614	+58.589%
2025-04-16	6.4700	6.4900	6.3250	6.4100	-1.988%	907,417	+61.310%
2025-04-15	6.5600	6.9600	6.4900	6.5400	-0.305%	552,364	+58.104%
2025-04-14	6.8900	6.9300	6.4250	6.5600	-2.526%	695,946	+57.622%
2025-04-11	6.7600	6.8100	6.6250	6.7300	-1.320%	741,686	+53.640%
2025-04-10	7.2700	7.3400	6.7700	6.8200	-8.945%	1,006,542	+51.613%
2025-04-09	6.5100	7.5800	6.4522	7.4900	+13.657%	6,800,624	+38.051%
2025-04-08	7.1100	7.1750	6.5500	6.5900	-3.372%	1,132,808	+56.904%
2025-04-07	6.7900	7.1500	6.5900	6.8200	-3.125%	1,767,470	+51.613%
2025-04-04	7.0200	7.2350	6.9650	7.0400	-3.164%	1,599,212	+46.875%
2025-04-03	7.7900	7.8100	7.2250	7.2700	-9.689%	2,038,331	+42.228%
2025-04-02	7.9800	8.1400	7.9700	8.0500	-0.248%	686,534	+28.447%
2025-04-01	8.0600	8.1300	7.8500	8.0700	+0.124%	1,445,010	+28.129%
2025-03-31	8.1800	8.1900	7.9800	8.0600	-2.184%	1,539,867	+28.288%
2025-03-28	8.1500	8.5500	8.1300	8.2400	-4.630%	1,087,451	+25.485%
2025-03-27	8.6700	8.8850	8.6000	8.6400	-1.144%	1,207,111	+19.676%
2025-03-26	9.1200	9.1600	8.7300	8.7400	-3.744%	1,006,369	+18.307%
2025-03-25	9.0900	9.1600	9.0400	9.0800	-0.220%	412,083	+13.877%
2025-03-24	9.0400	9.1100	8.9600	9.1000	+2.247%	525,097	+13.626%
2025-03-21	8.9000	9.0350	8.8700	8.9000	-1.001%	821,189	+16.180%
2025-03-20	8.9500	9.1300	8.9500	8.9900	-0.553%	510,240	+15.017%
2025-03-19	9.0400	9.1000	8.9400	9.0400	0.000%	585,774	+14.381%
2025-03-18	9.1100	9.1550	8.9650	9.0400	-1.418%	767,327	+14.381%
2025-03-17	9.0100	9.3000	9.0100	9.1700	+1.550%	869,592	+12.759%
2025-03-14	9.2000	9.2000	9.0150	9.0300	-0.331%	756,544	+14.507%
2025-03-13	9.5000	9.5350	9.0550	9.0600	-5.428%	636,439	+14.128%
2025-03-12	9.6100	9.6210	9.3400	9.5800	-0.416%	957,831	+7.933%
2025-03-11	9.8700	9.9800	9.5300	9.6200	-2.828%	992,224	+7.484%
2025-03-10	10.1500	10.1843	9.8900	9.9000	-3.509%	1,021,128	+4.444%
2025-03-07	10.1100	10.3700	10.0550	10.2600	+1.484%	1,245,635	+0.780%
2025-03-06	10.2200	10.2200	9.9250	10.1100	-1.366%	1,549,884	+2.275%
2025-03-05	10.3800	10.4800	10.2250	10.2500	-1.820%	896,672	+0.878%
2025-03-04	10.6100	10.6200	10.2800	10.4400	-2.612%	1,675,145	-0.958%
2025-03-03	10.8600	10.9100	10.5100	10.7200	+1.901%	1,329,168	-3.545%
2025-02-28	10.2500	11.4300	10.2000	10.5200	+9.016%	3,094,277	-1.711%
2025-02-27	9.8900	9.9100	9.6300	9.6500	-2.030%	1,915,473	+7.150%
2025-02-26	10.1100	10.1400	9.8000	9.8500	-2.572%	1,497,219	+4.975%
2025-02-25	10.4000	10.4000	10.0900	10.1100	-2.413%	1,307,019	+2.275%
2025-02-24	10.4600	10.5300	10.3250	10.3600	-0.096%	870,392	-0.193%
2025-02-21	10.5000	10.5000	10.3050	10.3700	-0.096%	821,870	-0.289%
2025-02-20	10.5000	10.5500	10.2850	10.3800	-1.611%	1,083,077	-0.385%
2025-02-19	10.7500	10.7900	10.4450	10.5500	-1.860%	997,094	-1.991%
2025-02-18	10.5700	10.9800	10.5400	10.7500	+2.576%	1,201,970	-3.814%
2025-02-14	10.6400	10.7600	10.4700	10.4800	-1.596%	813,812	-1.336%
2025-02-13	10.7200	10.7200	10.3950	10.6500	-1.114%	722,061	-2.911%
2025-02-12	10.5500	10.8450	10.5200	10.7700	+1.127%	997,593	-3.993%
2025-02-11	10.6300	10.7500	10.4600	10.6500	-0.838%	897,047	-2.911%
2025-02-10	10.7000	10.8900	10.6400	10.7400	+0.374%	582,450	-3.724%
2025-02-07	10.6700	10.7950	10.5601	10.7000	+0.281%	531,506	-3.364%
2025-02-06	10.6500	10.7300	10.5400	10.6700	0.000%	587,935	-3.093%
2025-02-05	10.7500	10.9000	10.5400	10.6700	-0.652%	1,043,161	-3.093%
2025-02-04	10.6800	10.7700	10.4500	10.7400	+0.374%	919,040	-3.724%
2025-02-03	10.2800	10.7400	10.2462	10.7000	+1.808%	794,341	-3.364%
2025-01-31	10.5300	10.5900	10.4450	10.5100	0.000%	730,348	-1.618%
2025-01-30	10.5000	10.6250	10.3850	10.5100	+0.478%	511,466	-1.618%
2025-01-29	10.5000	10.5600	10.3600	10.4600	0.000%	628,434	-1.147%
2025-01-28	10.3000	10.4950	10.2320	10.4600	+1.949%	376,286	-1.147%
2025-01-27	10.2200	10.6200	10.2100	10.2600	0.000%	470,694	+0.780%
2025-01-24	10.0900	10.3000	10.0800	10.2600	+1.484%	486,450	+0.780%
2025-01-23	10.0600	10.1750	9.9850	10.1100	+0.397%	762,277	+2.275%
2025-01-22	10.1800	10.2450	10.0600	10.0700	-0.788%	462,227	+2.681%
2025-01-21	10.1700	10.4500	10.1050	10.1500	+1.096%	552,898	+1.872%
2025-01-17	10.0700	10.1100	10.0000	10.0400	+1.312%	468,289	+2.988%
2025-01-16	9.9000	10.0000	9.8600	9.9100	-0.101%	321,150	+4.339%
2025-01-15	10.0100	10.1450	9.9100	9.9200	+1.224%	462,275	+4.234%
2025-01-14	9.7800	9.9000	9.6100	9.8000	+0.307%	642,929	+5.510%
2025-01-13	9.7300	9.8000	9.6650	9.7700	-0.204%	608,571	+5.834%
2025-01-10	9.9900	10.0800	9.6200	9.7900	-4.020%	943,546	+5.618%
2025-01-08	9.7200	10.3950	9.7200	10.2000	+4.938%	1,293,640	+1.373%
2025-01-07	9.9400	10.0500	9.6100	9.7200	-2.508%	1,333,903	+6.379%
2025-01-06	10.1900	10.7400	9.9300	9.9700	-6.909%	1,385,413	+3.711%
2025-01-03	10.6500	10.8450	10.6200	10.7100	+1.229%	877,037	-3.455%
2025-01-02	10.5500	10.7500	10.4600	10.5800	+1.341%	461,274	-2.268%
2024-12-31	10.4000	10.5450	10.3800	10.4400	+0.578%	687,654	-0.958%
2024-12-30	10.3300	10.4400	10.2500	10.3800	-0.575%	607,012	-0.385%
2024-12-27	10.4100	10.4800	10.2825	10.4400	-0.287%	543,089	-0.958%
2024-12-26	10.3000	10.5000	10.2500	10.4700	+1.062%	586,628	-1.242%
2024-12-24	10.3000	10.4050	10.2400	10.3600	+0.485%	271,311	-0.193%
2024-12-23	10.4800	10.5100	10.1750	10.3100	-1.245%	852,545	+0.291%
2024-12-20	10.2700	10.5200	10.2600	10.4400	+0.192%	1,038,614	-0.958%
2024-12-19	10.4200	10.5250	10.2800	10.4200	+0.385%	698,865	-0.768%
2024-12-18	10.4400	10.8000	10.3200	10.3800	-0.670%	1,095,349	-0.385%
2024-12-17	10.4100	10.5250	10.3700	10.4500	+0.096%	728,981	-1.053%
2024-12-16	10.5700	10.6901	10.4100	10.4400	-1.323%	648,756	-0.958%
2024-12-13	10.5900	10.7000	10.5200	10.5800	-0.377%	1,242,765	-2.268%
2024-12-12	10.7400	10.7900	10.4000	10.6200	-1.576%	685,300	-2.637%
2024-12-11	11.0300	11.0300	10.6700	10.7900	-1.461%	917,353	-4.171%
2024-12-10	10.7500	11.0950	10.7000	10.9500	+1.671%	838,719	-5.571%
2024-12-09	10.9500	10.9550	10.6500	10.7700	-1.554%	848,999	-3.993%
2024-12-06	10.9000	11.1000	10.8000	10.9400	+0.737%	676,075	-5.484%
2024-12-05	11.0400	11.1800	10.8400	10.8600	-2.250%	732,134	-4.788%
2024-12-04	11.3500	11.4200	11.0700	11.1100	-1.855%	620,061	-6.931%
2024-12-03	11.7600	11.7700	11.3050	11.3200	-1.906%	664,741	-8.657%
2024-12-02	11.1400	11.7800	11.1400	11.5400	+3.220%	1,057,231	-10.399%
2024-11-29	11.2100	11.2700	11.1050	11.1800	-0.089%	385,749	-7.513%
2024-11-27	11.1300	11.2000	10.9950	11.1900	+0.629%	617,706	-7.596%
2024-11-26	11.0300	11.1200	10.9650	11.1200	+0.090%	804,543	-7.014%
2024-11-25	11.1700	11.3000	11.0000	11.1100	+0.271%	718,819	-6.931%
2024-11-22	11.2700	11.3600	11.0300	11.0800	-1.071%	669,522	-6.679%
2024-11-21	10.8500	11.2300	10.7650	11.2000	+3.226%	829,743	-7.679%
2024-11-20	10.6200	10.8650	10.5300	10.8500	+1.974%	648,117	-4.700%
2024-11-19	10.3600	10.6650	10.3050	10.6400	+1.916%	1,154,361	-2.820%
2024-11-18	10.0700	10.4900	9.9400	10.4400	+3.264%	1,596,692	-0.958%
2024-11-15	10.7700	10.7700	10.0650	10.1100	-6.085%	1,965,949	+2.275%
2024-11-14	10.8100	10.9000	10.3900	10.7650	-0.232%	1,022,465	-3.948%
2024-11-13	11.0000	11.6500	10.7600	10.7900	-14.501%	2,130,608	-4.171%
2024-11-12	12.6600	12.8600	12.5600	12.6200	-0.786%	1,295,599	-18.067%
2024-11-11	12.5500	12.7550	12.4700	12.7200	+1.841%	1,057,155	-18.711%
2024-11-08	12.4000	12.5500	12.3100	12.4900	-0.080%	1,038,994	-17.214%
2024-11-07	12.5600	12.8400	12.4900	12.5000	-1.029%	1,679,339	-17.280%
2024-11-06	12.5000	13.6200	12.2400	12.6300	+4.208%	3,242,291	-18.131%
2024-11-05	11.9100	12.1200	11.8000	12.1200	+2.278%	917,343	-14.686%
2024-11-04	11.8600	11.9700	11.7200	11.8500	-0.420%	572,169	-12.743%
2024-11-01	11.9700	12.0650	11.8000	11.9000	+0.507%	842,296	-13.109%
2024-10-31	11.8700	12.0580	11.7000	11.8400	-0.671%	1,254,309	-12.669%
2024-10-30	11.9800	12.1850	11.9200	11.9200	-0.832%	541,917	-13.255%
2024-10-29	11.8700	12.1150	11.8000	12.0200	+1.178%	1,013,304	-13.977%
2024-10-28	11.6900	11.9150	11.1700	11.8800	+2.591%	1,566,210	-12.963%
2024-10-25	10.6500	12.4500	10.6100	11.5800	+9.040%	3,685,102	-10.708%
2024-10-24	10.5500	10.8000	10.4100	10.6200	+1.047%	576,758	-2.637%
2024-10-23	10.5200	10.6800	10.4600	10.5100	-0.285%	496,900	-1.618%
2024-10-22	10.6100	10.8050	10.5300	10.5400	-1.311%	454,539	-1.898%
2024-10-21	10.7900	10.9800	10.6200	10.6800	-0.928%	557,219	-3.184%
2024-10-18	10.8400	10.9300	10.6900	10.7800	+0.466%	632,926	-4.082%
2024-10-17	10.7900	10.8500	10.6350	10.7300	-0.832%	683,542	-3.635%
2024-10-16	11.0000	11.0300	10.8100	10.8200	-1.457%	347,490	-4.436%
2024-10-15	10.8100	11.0450	10.7300	10.9800	+1.855%	391,580	-5.829%
2024-10-14	10.4700	10.7900	10.4050	10.7800	+3.455%	441,431	-4.082%
2024-10-11	10.2400	10.4975	10.2400	10.4200	+1.758%	568,178	-0.768%
2024-10-10	10.2600	10.3100	10.1000	10.2400	-0.195%	385,709	+0.977%
2024-10-09	10.2500	10.3350	10.2000	10.2600	+0.098%	290,827	+0.780%
2024-10-08	10.0700	10.3750	10.0700	10.2500	+1.385%	288,270	+0.878%
2024-10-07	10.2200	10.2700	10.0250	10.1100	-1.749%	810,661	+2.275%
2024-10-04	10.4600	10.5000	10.2650	10.2900	-0.962%	637,209	+0.486%
2024-10-03	10.3200	10.3950	10.2150	10.3900	-0.384%	453,205	-0.481%
2024-10-02	10.5000	10.6200	10.3500	10.4300	-1.137%	481,836	-0.863%
2024-10-01	10.8700	10.8700	10.5100	10.5500	-2.405%	438,212	-1.991%
2024-09-30	10.9100	11.0300	10.7550	10.8100	-1.727%	654,101	-4.348%
2024-09-27	11.0400	11.1250	10.9402	11.0000	+1.196%	330,390	-6.000%
2024-09-26	10.9300	11.0200	10.8050	10.8700	+0.369%	468,442	-4.876%
2024-09-25	11.0800	11.0800	10.8000	10.8300	-2.256%	419,071	-4.524%
2024-09-24	11.1100	11.1300	11.0300	11.0800	0.000%	741,256	-6.679%
2024-09-23	11.1900	11.2500	10.9500	11.0800	-0.717%	469,510	-6.679%
2024-09-20	11.2200	11.4100	11.1450	11.1600	-0.446%	1,089,304	-7.348%
2024-09-19	11.3100	11.3100	11.1150	11.2100	+1.265%	368,163	-7.761%
2024-09-18	11.0400	11.3800	11.0400	11.0700	+0.636%	450,300	-6.594%
2024-09-17	10.9800	11.1200	10.8800	11.0000	+0.917%	425,596	-6.000%
2024-09-16	10.9700	10.9800	10.7650	10.9000	-0.274%	494,682	-5.138%
2024-09-13	11.0300	11.1200	10.8400	10.9300	+0.275%	368,000	-5.398%
2024-09-12	10.9000	11.0700	10.8900	10.9000	+0.368%	441,459	-5.138%
2024-09-11	10.7600	10.9050	10.6150	10.8600	+0.370%	493,699	-4.788%
2024-09-10	11.0000	11.0000	10.7850	10.8200	-1.277%	439,900	-4.436%
2024-09-09	11.0000	11.1850	10.9250	10.9600	-0.814%	450,019	-5.657%
2024-09-06	11.4700	11.5200	11.0300	11.0500	-3.746%	522,869	-6.425%
2024-09-05	11.3000	11.6400	11.2800	11.4800	+1.863%	494,302	-9.930%
2024-09-04	11.4900	11.5400	11.2450	11.2700	-2.000%	450,718	-8.252%
2024-09-03	11.5400	11.7300	11.4600	11.5000	-1.118%	489,155	-10.087%
2024-08-30	11.6700	11.7000	11.5600	11.6300	+0.432%	430,399	-11.092%
2024-08-29	11.6500	11.6758	11.5300	11.5800	+0.521%	395,135	-10.708%
2024-08-28	11.4850	11.6500	11.3800	11.5200	+0.261%	307,641	-10.243%
2024-08-27	11.5600	11.6200	11.4600	11.4900	-1.542%	395,270	-10.009%
2024-08-26	11.6500	11.7625	11.5600	11.6700	-0.086%	507,554	-11.397%
2024-08-23	11.4600	11.7200	11.3500	11.6800	+3.638%	621,941	-11.473%
2024-08-22	11.4800	11.4821	11.2300	11.2700	-1.400%	465,976	-8.252%
2024-08-21	11.3200	11.5000	11.2800	11.4300	+1.061%	749,516	-9.536%
2024-08-20	11.2900	11.5300	11.2300	11.3100	+0.177%	702,343	-8.576%
2024-08-19	10.9800	11.2900	10.9250	11.2900	+3.011%	419,931	-8.415%
2024-08-16	10.9100	11.0350	10.8300	10.9600	+0.550%	561,902	-5.657%
2024-08-15	10.8000	11.0000	10.6900	10.9000	+2.830%	538,454	-5.138%
2024-08-14	10.7500	10.9000	10.5500	10.6000	-0.563%	520,809	-2.453%
2024-08-13	10.5000	10.6600	10.4600	10.6600	+2.303%	604,460	-3.002%
2024-08-12	10.5300	10.5400	10.4100	10.4200	-1.698%	430,347	-0.768%
2024-08-09	10.6600	10.7300	10.5450	10.6000	-0.188%	482,610	-2.453%
2024-08-08	10.6700	10.7300	10.5000	10.6200	-0.375%	1,667,330	-2.637%
2024-08-07	10.7100	11.0600	10.6300	10.6600	-0.467%	734,970	-3.002%
2024-08-06	10.8200	11.0600	10.6900	10.7100	-2.459%	1,174,475	-3.455%
2024-08-05	10.7600	11.0500	10.2900	10.9800	-3.089%	2,127,587	-5.829%
2024-08-02	11.3800	11.7500	10.5629	11.3300	+14.214%	2,190,131	-8.738%
2024-08-01	10.2000	10.3200	9.8600	9.9200	-2.554%	1,614,760	+4.234%
2024-07-31	10.7700	10.7700	10.0600	10.1800	-5.390%	1,768,525	+1.572%
2024-07-30	10.6500	10.8300	10.4200	10.7600	+1.223%	2,114,884	-3.903%
2024-07-29	10.6700	10.7800	10.5500	10.6300	+0.189%	1,144,788	-2.728%
2024-07-26	10.8200	10.8200	10.5100	10.6100	+0.094%	565,775	-2.545%
2024-07-25	10.5000	10.8400	10.4050	10.6000	+1.435%	918,965	-2.453%
2024-07-24	10.7200	10.8100	10.4000	10.4500	-3.420%	1,807,379	-1.053%
2024-07-23	10.5000	10.8850	10.4700	10.8200	+3.048%	913,881	-4.436%
2024-07-22	10.3100	10.5400	10.1750	10.5000	+2.439%	958,303	-1.524%
2024-07-19	10.1200	10.3100	10.0750	10.2500	+1.485%	718,760	+0.878%
2024-07-18	10.4200	10.5450	9.9800	10.1000	-2.885%	713,668	+2.376%
2024-07-17	10.4300	10.6500	10.3700	10.4000	-2.530%	865,907	-0.577%
2024-07-16	10.4900	11.0900	10.3800	10.6700	+2.596%	2,174,841	-3.093%
2024-07-15	9.9000	10.4700	9.8700	10.4000	+4.628%	1,711,491	-0.577%
2024-07-12	9.7000	9.9400	9.7000	9.9400	+2.053%	706,588	+4.024%
2024-07-11	9.7200	9.8250	9.5950	9.7400	+1.458%	652,630	+6.160%
2024-07-10	9.6500	9.6700	9.5700	9.6000	-0.518%	632,217	+7.708%
2024-07-09	9.7300	9.8400	9.6300	9.6500	-1.127%	624,401	+7.150%
2024-07-08	9.6200	9.7750	9.5200	9.7600	+1.985%	740,359	+5.943%
2024-07-05	9.6300	9.7000	9.5400	9.5700	-1.136%	528,536	+8.046%
2024-07-03	9.8300	9.8350	9.6500	9.6800	-0.921%	420,510	+6.818%

.dark-mode .bqGq7C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bqGq7C{ color: #333333; background-color: white; border: 2px solid #333333; }IASIntegral Ad Science Holding Corp. Common Stockstock NASDAQ

IAS
Integral Ad Science Holding Corp. Common Stock
stock NASDAQ