Integral Ad Science Holding LLC (IAS) Historical Stock Data

9.71 ↑0.12 (1.25%)

As of May 1, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, IAS is up 0.25% a day on average. There have been 17 days where Integral Ad Science Holding LLC closed green and 13 days where IAS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-01	9.62	9.71	↑$0.09 (0.94%)	9.51	9.87	0.94M
2024-04-30	9.82	9.59	↓$0.23 (-2.34%)	9.50	9.84	2.96M
2024-04-29	9.77	9.79	↑$0.02 (0.20%)	9.61	9.85	1.01M
2024-04-26	9.52	9.69	↑$0.17 (1.79%)	9.44	9.76	1.12M
2024-04-25	9.37	9.47	↑$0.10 (1.07%)	9.24	9.52	1.46M
2024-04-24	9.56	9.56	↑$0.00 (0.00%)	9.39	9.65	1.22M
2024-04-23	9.19	9.57	↑$0.38 (4.13%)	9.19	9.58	1.06M
2024-04-22	9.21	9.21	↑$0.00 (0.00%)	9.07	9.30	2.87M
2024-04-19	9.04	9.11	↑$0.07 (0.77%)	8.92	9.24	2.87M
2024-04-18	9.39	9.10	↓$0.29 (-3.09%)	9.08	9.52	2.68M
2024-04-17	9.53	9.37	↓$0.16 (-1.68%)	9.37	9.68	2.24M
2024-04-16	9.27	9.53	↑$0.26 (2.80%)	9.16	9.59	2.29M
2024-04-15	9.75	9.54	↓$0.21 (-2.15%)	9.43	9.84	2.27M
2024-04-12	9.88	9.87	↓$0.01 (-0.10%)	9.75	9.95	1.92M
2024-04-11	9.84	9.90	↑$0.06 (0.61%)	9.79	9.97	1.24M
2024-04-10	9.85	9.74	↓$0.11 (-1.12%)	9.60	9.89	2.62M
2024-04-09	10.05	10.08	↑$0.03 (0.30%)	9.98	10.19	1.82M
2024-04-08	10.23	10.05	↓$0.18 (-1.76%)	9.89	10.23	2.77M
2024-04-05	9.80	10.17	↑$0.37 (3.78%)	9.76	10.19	2.26M
2024-04-04	10.07	9.83	↓$0.24 (-2.38%)	9.80	10.15	1.72M
2024-04-03	9.69	10.06	↑$0.37 (3.82%)	9.67	10.28	2.25M
2024-04-02	9.60	9.71	↑$0.11 (1.15%)	9.42	9.73	1.45M
2024-04-01	9.92	9.71	↓$0.21 (-2.12%)	9.66	10.11	2.39M
2024-03-28	9.38	9.97	↑$0.59 (6.29%)	9.38	10.16	1.70M
2024-03-27	9.28	9.40	↑$0.12 (1.29%)	9.20	9.40	1.07M
2024-03-26	9.38	9.18	↓$0.20 (-2.13%)	9.18	9.43	677.12K
2024-03-25	9.50	9.34	↓$0.16 (-1.68%)	9.34	9.60	589.31K
2024-03-22	9.65	9.49	↓$0.16 (-1.66%)	9.48	9.68	526.13K
2024-03-21	9.73	9.66	↓$0.07 (-0.72%)	9.63	9.85	1.25M
2024-03-20	9.53	9.68	↑$0.15 (1.57%)	9.40	9.71	0.97M