ironSource (IS) Historical Stock Data
2.80 ↑0.19 (7.28%)
As of Market Close on May 13th, 2022.
Historical Data
In the past 30 trading days, IS is down -1.42% a day on average. There have been 11 days where ironSource closed green and 19 days where IS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 2.70 | 2.80 | ↑$0.10 (3.70%) | 2.65 | 2.87 | 16.40M |
| 2022-05-12 | 2.77 | 2.61 | ↓$0.16 (-5.78%) | 2.40 | 3.06 | 24.53M |
| 2022-05-11 | 3.30 | 3.17 | ↓$0.13 (-3.94%) | 3.14 | 3.48 | 13.19M |
| 2022-05-10 | 3.76 | 3.34 | ↓$0.42 (-11.17%) | 3.30 | 3.76 | 9.78M |
| 2022-05-09 | 3.64 | 3.65 | ↑$0.01 (0.27%) | 3.51 | 3.72 | 4.36M |
| 2022-05-06 | 3.82 | 3.74 | ↓$0.08 (-2.09%) | 3.57 | 3.85 | 5.30M |
| 2022-05-05 | 4.09 | 3.81 | ↓$0.28 (-6.85%) | 3.77 | 4.09 | 3.28M |
| 2022-05-04 | 3.99 | 4.15 | ↑$0.16 (4.01%) | 3.91 | 4.18 | 3.28M |
| 2022-05-03 | 4.03 | 3.97 | ↓$0.06 (-1.49%) | 3.92 | 4.10 | 2.30M |
| 2022-05-02 | 3.85 | 4.06 | ↑$0.21 (5.45%) | 3.74 | 4.06 | 2.64M |
| 2022-04-29 | 3.97 | 3.83 | ↓$0.14 (-3.53%) | 3.83 | 4.12 | 2.66M |
| 2022-04-28 | 3.90 | 4.00 | ↑$0.10 (2.56%) | 3.84 | 4.08 | 4.26M |
| 2022-04-27 | 4.01 | 3.88 | ↓$0.13 (-3.24%) | 3.82 | 4.09 | 3.91M |
| 2022-04-26 | 4.21 | 3.98 | ↓$0.23 (-5.46%) | 3.98 | 4.24 | 2.64M |
| 2022-04-25 | 4.09 | 4.19 | ↑$0.10 (2.44%) | 4.07 | 4.21 | 2.83M |
| 2022-04-22 | 4.23 | 4.09 | ↓$0.14 (-3.31%) | 4.08 | 4.36 | 2.31M |
| 2022-04-21 | 4.35 | 4.25 | ↓$0.10 (-2.30%) | 4.21 | 4.48 | 3.93M |
| 2022-04-20 | 4.67 | 4.33 | ↓$0.34 (-7.28%) | 4.31 | 4.67 | 2.61M |
| 2022-04-19 | 4.55 | 4.63 | ↑$0.08 (1.76%) | 4.50 | 4.70 | 3.99M |
| 2022-04-18 | 4.59 | 4.51 | ↓$0.08 (-1.74%) | 4.45 | 4.59 | 2.75M |
| 2022-04-14 | 4.71 | 4.58 | ↓$0.13 (-2.76%) | 4.56 | 4.76 | 1.82M |
| 2022-04-13 | 4.62 | 4.74 | ↑$0.12 (2.60%) | 4.54 | 4.82 | 2.26M |
| 2022-04-12 | 4.61 | 4.69 | ↑$0.08 (1.74%) | 4.59 | 4.85 | 2.54M |
| 2022-04-11 | 4.51 | 4.52 | ↑$0.01 (0.22%) | 4.40 | 4.59 | 3.70M |
| 2022-04-08 | 4.68 | 4.57 | ↓$0.11 (-2.35%) | 4.57 | 4.75 | 2.71M |
| 2022-04-07 | 4.78 | 4.70 | ↓$0.08 (-1.67%) | 4.61 | 4.87 | 2.85M |
| 2022-04-06 | 4.80 | 4.73 | ↓$0.07 (-1.46%) | 4.64 | 4.83 | 3.15M |
| 2022-04-05 | 4.99 | 4.87 | ↓$0.12 (-2.40%) | 4.79 | 5.14 | 4.80M |
| 2022-04-04 | 4.75 | 5.00 | ↑$0.25 (5.26%) | 4.70 | 5.34 | 7.50M |
| 2022-04-01 | 4.86 | 4.67 | ↓$0.19 (-3.91%) | 4.66 | 5.03 | 4.79M |
Create an account or log in to view more rows.
$IS See ya Monday
$IS we finna be at the top yo
$IS lets go!!
$IS hold and buy… go green go!!!
$IS Let it go...
$IS we like the stock
$IS go time
$IS already bouncing back.
$IS peak frustration
$IS wtf is going on?