Canada markets closed

Integral Ad Science Holding Corp. (IAS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.62-0.04 (-0.41%)
At close: 04:00PM EDT
9.62 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20249.659.689.389.629.621,771,500
Jun 24, 20249.729.899.609.669.662,047,300
Jun 21, 20249.639.819.559.779.771,818,400
Jun 20, 20249.489.619.429.599.591,758,100
Jun 18, 20249.609.629.449.489.481,435,700
Jun 17, 20249.499.679.459.569.561,724,300
Jun 14, 20249.499.619.359.529.52885,700
Jun 13, 20249.319.589.239.569.561,108,000
Jun 12, 20248.969.388.969.329.321,582,200
Jun 11, 20248.949.008.668.748.741,737,700
Jun 10, 20249.079.078.948.998.991,164,300
Jun 07, 20249.289.329.129.149.141,247,000
Jun 06, 20249.109.419.109.329.32881,900
Jun 05, 20249.249.259.039.129.121,288,700
Jun 04, 20249.139.239.019.159.151,585,300
Jun 03, 20249.409.439.109.139.132,156,600
May 31, 20249.699.699.189.269.262,173,200
May 30, 20249.739.759.549.659.65731,000
May 29, 20249.739.899.649.729.72879,600
May 28, 20249.7910.059.759.839.831,301,200
May 24, 20249.739.939.689.799.791,763,900
May 23, 20249.869.899.659.709.701,857,600
May 22, 20249.749.979.749.829.827,002,200
May 21, 20249.969.979.729.749.74878,800
May 20, 20249.769.919.539.909.901,086,900
May 17, 20249.839.989.739.809.80786,300
May 16, 20249.7410.009.649.819.81925,700
May 15, 20249.599.669.279.649.641,329,800
May 14, 20249.709.759.449.479.471,996,400
May 13, 20249.559.859.279.719.711,977,400
May 10, 202410.0010.198.669.539.535,865,500
May 09, 20248.538.638.338.388.387,039,300
May 08, 20248.488.637.988.378.376,095,900
May 07, 20249.9710.039.859.909.901,334,500
May 06, 20249.9710.069.839.979.971,134,700
May 03, 202410.0010.209.849.959.95978,500
May 02, 20249.799.939.619.889.881,969,500
May 01, 20249.629.879.519.719.71939,000
Apr 30, 20249.829.849.509.599.592,964,700
Apr 29, 20249.779.859.619.799.791,009,600
Apr 26, 20249.529.769.449.699.691,122,100
Apr 25, 20249.379.529.249.479.471,456,300
Apr 24, 20249.569.659.399.569.561,220,500
Apr 23, 20249.199.589.199.579.571,062,200
Apr 22, 20249.219.309.079.219.212,867,700
Apr 19, 20249.049.248.929.119.112,141,100
Apr 18, 20249.399.529.089.109.102,681,000
Apr 17, 20249.539.689.379.379.372,235,100
Apr 16, 20249.279.599.169.539.532,285,300
Apr 15, 20249.759.849.439.549.542,269,100
Apr 12, 20249.889.959.759.879.871,924,500
Apr 11, 20249.849.979.799.909.901,243,400
Apr 10, 20249.859.899.609.749.742,624,700
Apr 09, 202410.0510.199.9810.0810.081,821,000
Apr 08, 202410.2310.239.8910.0510.052,766,100
Apr 05, 20249.8010.199.7610.1710.172,258,900
Apr 04, 202410.0710.159.809.839.831,724,500
Apr 03, 20249.6910.289.6710.0610.062,248,200
Apr 02, 20249.609.739.429.719.711,454,500
Apr 01, 20249.9210.119.669.719.712,390,000
Mar 28, 20249.3810.169.389.979.971,696,000
Mar 27, 20249.289.409.209.409.401,072,000
Mar 26, 20249.389.439.189.189.18677,100
Mar 25, 20249.509.609.349.349.34589,300
Mar 22, 20249.659.689.489.499.49526,100
Mar 21, 20249.739.859.639.669.661,246,500
Mar 20, 20249.539.719.409.689.68971,500
Mar 19, 20249.529.649.399.539.531,007,300
Mar 18, 20249.409.699.319.589.581,649,100
Mar 15, 20249.509.619.379.379.373,839,300
Mar 14, 20249.809.809.449.609.601,408,700
Mar 13, 20249.709.879.609.799.791,360,900
Mar 12, 20249.679.809.519.729.721,095,700
Mar 11, 20249.509.999.499.679.672,193,200
Mar 08, 20249.669.839.529.559.551,580,700
Mar 07, 20249.329.759.109.639.634,322,300
Mar 06, 20249.839.899.209.299.292,606,400
Mar 05, 202410.0810.089.679.809.802,672,900
Mar 04, 202410.1110.4810.0510.2310.232,403,000
Mar 01, 202410.4410.449.8710.2010.203,921,000
Feb 29, 202410.3210.849.9610.3610.367,301,600
Feb 28, 202411.3511.789.4410.0110.0115,754,700
Feb 27, 202416.8917.5316.8917.1017.102,306,800
Feb 26, 202416.8316.9316.5116.8716.871,245,900
Feb 23, 202416.7216.7616.1516.7416.741,389,100
Feb 22, 202415.9316.3915.7316.3216.321,091,000
Feb 21, 202415.8515.8715.5715.7915.79613,500
Feb 20, 202416.0716.4415.8916.0116.011,018,500
Feb 16, 202416.0616.4715.8816.1816.181,072,000
Feb 15, 202416.1216.2916.0316.1116.11819,900
Feb 14, 202415.8516.1515.6716.1216.12674,600
Feb 13, 202415.5416.0315.3915.7115.71680,600
Feb 12, 202416.1616.3515.9515.9715.97823,600
Feb 09, 202416.1516.2015.8016.1316.13730,600
Feb 08, 202415.8316.2815.8316.1516.15828,700
Feb 07, 202415.9215.9615.5815.7715.77758,500
Feb 06, 202415.8716.0315.5415.9315.931,169,200
Feb 05, 202415.5215.9815.3215.9015.901,204,800
Feb 02, 202414.9515.5914.8215.5115.51768,100
Feb 01, 202414.6915.0014.6315.0015.00618,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...