Integral Ad Science Holding LLC (IAS) Historical Stock Data
10.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IAS is down -0.01% a day on average. There have been 20 days where Integral Ad Science Holding LLC closed green and 10 days where IAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 10.26 | 10.34 | ↑$0.08 (0.78%) | 10.25 | 10.34 | 14.68M |
| 2025-12-19 | 10.25 | 10.26 | ↑$0.01 (0.10%) | 10.25 | 10.26 | 548.05K |
| 2025-12-18 | 10.27 | 10.26 | ↓$0.01 (-0.10%) | 10.25 | 10.28 | 798.37K |
| 2025-12-17 | 10.28 | 10.27 | ↓$0.01 (-0.10%) | 10.26 | 10.28 | 834.38K |
| 2025-12-16 | 10.28 | 10.28 | ↑$0.00 (0.00%) | 10.26 | 10.28 | 0.98M |
| 2025-12-15 | 10.27 | 10.28 | ↑$0.01 (0.10%) | 10.26 | 10.28 | 527.34K |
| 2025-12-12 | 10.25 | 10.24 | ↓$0.01 (-0.10%) | 10.24 | 10.25 | 832.53K |
| 2025-12-11 | 10.24 | 10.24 | ↑$0.00 (0.00%) | 10.24 | 10.26 | 603.16K |
| 2025-12-10 | 10.28 | 10.24 | ↓$0.04 (-0.39%) | 10.24 | 10.29 | 1.51M |
| 2025-12-09 | 10.28 | 10.28 | ↑$0.00 (0.00%) | 10.27 | 10.28 | 501.76K |
| 2025-12-08 | 10.28 | 10.27 | ↓$0.01 (-0.10%) | 10.27 | 10.28 | 305.77K |
| 2025-12-05 | 10.26 | 10.28 | ↑$0.02 (0.19%) | 10.26 | 10.28 | 1.07M |
| 2025-12-04 | 10.28 | 10.26 | ↓$0.02 (-0.19%) | 10.26 | 10.28 | 2.40M |
| 2025-12-03 | 10.27 | 10.27 | ↑$0.00 (0.00%) | 10.27 | 10.28 | 1.76M |
| 2025-12-02 | 10.27 | 10.27 | ↑$0.00 (0.00%) | 10.26 | 10.29 | 1.22M |
| 2025-12-01 | 10.28 | 10.28 | ↑$0.00 (0.00%) | 10.28 | 10.29 | 697.97K |
| 2025-11-28 | 10.28 | 10.28 | ↑$0.00 (0.00%) | 10.27 | 10.28 | 313.22K |
| 2025-11-26 | 10.27 | 10.28 | ↑$0.01 (0.10%) | 10.26 | 10.28 | 864.12K |
| 2025-11-25 | 10.25 | 10.26 | ↑$0.01 (0.10%) | 10.25 | 10.27 | 1.12M |
| 2025-11-24 | 10.25 | 10.26 | ↑$0.01 (0.10%) | 10.25 | 10.27 | 1.15M |
| 2025-11-21 | 10.24 | 10.26 | ↑$0.02 (0.20%) | 10.23 | 10.27 | 1.23M |
| 2025-11-20 | 10.27 | 10.22 | ↓$0.05 (-0.49%) | 10.22 | 10.27 | 2.94M |
| 2025-11-19 | 10.27 | 10.21 | ↓$0.06 (-0.58%) | 10.21 | 10.27 | 1.07M |
| 2025-11-18 | 10.24 | 10.27 | ↑$0.03 (0.29%) | 10.23 | 10.28 | 1.08M |
| 2025-11-17 | 10.29 | 10.24 | ↓$0.05 (-0.49%) | 10.24 | 10.29 | 1.08M |
| 2025-11-14 | 10.25 | 10.27 | ↑$0.02 (0.20%) | 10.25 | 10.28 | 1M |
| 2025-11-13 | 10.26 | 10.26 | ↑$0.00 (0.00%) | 10.26 | 10.27 | 893.62K |
| 2025-11-12 | 10.28 | 10.26 | ↓$0.02 (-0.19%) | 10.26 | 10.28 | 1.32M |
| 2025-11-11 | 10.27 | 10.28 | ↑$0.01 (0.10%) | 10.27 | 10.29 | 528.21K |
| 2025-11-10 | 10.26 | 10.27 | ↑$0.01 (0.10%) | 10.25 | 10.29 | 1.30M |
Create an account or log in to view more rows.
$IAS has just been halted from trading.
$IAS Bullish AF ??
$IAS come to papa
$IAS one of the poorest performed stocks for a big name.
$IAS shaking weak hands that’s all
$IAS I gave in! Bought more 100 shares
$IAS wow. The volume is so low today. Unreal
$IAS She's gettin' ready to...
$IAS oh my!
$IAS cup and handle forming