5 DAY PERFORMANCE
-0.98%
1 MONTH PERFORMANCE
-12.39%
3 MONTH PERFORMANCE
-32.73%
6 MONTH PERFORMANCE
-40.59%
YEAR-TO-DATE PERFORMANCE
-32.28%
1 YEAR PERFORMANCE
-27.19%
Integral Ad Science Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $7.12 | $7.07 (-0.7%) | $7.15 | $6.97 | 720,368 | $1.15 B |
| 04/29/2025 | $7.18 | $7.22 (0.56%) | $7.32 | $7.18 | 649,638 | $1.17 B |
| 04/28/2025 | $7.14 | $7.23 (1.26%) | $7.24 | $7.13 | 878,600 | $1.18 B |
| 04/25/2025 | $6.84 | $7.14 (4.39%) | $7.16 | $6.83 | 757,141 | $1.16 B |
| 04/24/2025 | $6.56 | $6.88 (4.88%) | $6.89 | $6.50 | 1.45 M | $1.12 B |
| 04/23/2025 | $6.61 | $6.57 (-0.61%) | $6.73 | $6.49 | 1.25 M | $1.07 B |
| 04/22/2025 | $6.44 | $6.44 (0%) | $6.56 | $6.33 | 1.24 M | $1.05 B |
| 04/21/2025 | $6.39 | $6.38 (-0.16%) | $6.61 | $6.26 | 555,200 | $1.04 B |
| 04/17/2025 | $6.43 | $6.52 (1.4%) | $6.55 | $6.32 | 1.06 M | $1.06 B |
| 04/16/2025 | $6.47 | $6.41 (-0.93%) | $6.49 | $6.33 | 907,417 | $1.04 B |
| 04/15/2025 | $6.56 | $6.54 (-0.3%) | $6.96 | $6.49 | 552,400 | $1.06 B |
| 04/14/2025 | $6.89 | $6.56 (-4.79%) | $6.93 | $6.43 | 695,946 | $1.07 B |
| 04/11/2025 | $6.76 | $6.73 (-0.44%) | $6.81 | $6.63 | 741,700 | $1.09 B |
| 04/10/2025 | $7.27 | $6.82 (-6.19%) | $7.34 | $6.77 | 1.01 M | $1.11 B |
| 04/09/2025 | $6.51 | $7.49 (15.05%) | $7.58 | $6.45 | 6.80 M | $1.22 B |
| 04/08/2025 | $7.11 | $6.59 (-7.31%) | $7.18 | $6.55 | 1.13 M | $1.07 B |
| 04/07/2025 | $6.79 | $6.82 (0.44%) | $7.15 | $6.59 | 1.77 M | $1.11 B |
| 04/04/2025 | $7.02 | $7.04 (0.28%) | $7.24 | $6.97 | 1.60 M | $1.15 B |
| 04/03/2025 | $7.79 | $7.27 (-6.68%) | $7.81 | $7.23 | 2.04 M | $1.18 B |
| 04/02/2025 | $7.98 | $8.05 (0.88%) | $8.14 | $7.97 | 686,534 | $1.31 B |
| 04/01/2025 | $8.06 | $8.07 (0.12%) | $8.13 | $7.85 | 1.45 M | $1.31 B |
| 03/31/2025 | $8.18 | $8.06 (-1.47%) | $8.19 | $7.98 | 1.54 M | $1.31 B |
| 03/28/2025 | $8.15 | $8.24 (1.1%) | $8.55 | $8.13 | 1.09 M | $1.34 B |
| 03/27/2025 | $8.67 | $8.64 (-0.35%) | $8.89 | $8.60 | 1.21 M | $1.41 B |
| 03/26/2025 | $9.12 | $8.74 (-4.17%) | $9.16 | $8.73 | 1.02 M | $1.42 B |
| 03/25/2025 | $9.09 | $9.08 (-0.11%) | $9.16 | $9.04 | 416,728 | $1.48 B |
| 03/24/2025 | $9.04 | $9.10 (0.66%) | $9.11 | $8.96 | 525,602 | $1.48 B |
| 03/21/2025 | $8.90 | $8.90 (0%) | $9.04 | $8.87 | 884,694 | $1.45 B |
| 03/20/2025 | $8.95 | $8.99 (0.45%) | $9.13 | $8.95 | 533,900 | $1.46 B |
| 03/19/2025 | $9.04 | $9.04 (0%) | $9.10 | $8.94 | 628,500 | $1.47 B |
| 03/18/2025 | $9.11 | $9.04 (-0.77%) | $9.15 | $8.97 | 779,900 | $1.47 B |
| 03/17/2025 | $9.01 | $9.17 (1.78%) | $9.30 | $9.01 | 889,440 | $1.49 B |
| 03/14/2025 | $9.20 | $9.03 (-1.85%) | $9.20 | $9.02 | 827,019 | $1.47 B |
| 03/13/2025 | $9.50 | $9.06 (-4.63%) | $9.54 | $9.06 | 641,100 | $1.47 B |
| 03/12/2025 | $9.61 | $9.58 (-0.31%) | $9.62 | $9.34 | 987,000 | $1.56 B |
| 03/11/2025 | $9.87 | $9.62 (-2.53%) | $9.98 | $9.53 | 998,500 | $1.56 B |
| 03/10/2025 | $10.15 | $9.90 (-2.46%) | $10.18 | $9.89 | 1.03 M | $1.61 B |
| 03/07/2025 | $10.11 | $10.26 (1.48%) | $10.37 | $10.06 | 1.25 M | $1.67 B |
| 03/06/2025 | $10.22 | $10.11 (-1.08%) | $10.22 | $9.93 | 1.55 M | $1.64 B |
| 03/05/2025 | $10.38 | $10.25 (-1.25%) | $10.48 | $10.23 | 911,600 | $1.67 B |
| 03/04/2025 | $10.61 | $10.44 (-1.6%) | $10.62 | $10.28 | 1.71 M | $1.70 B |
| 03/03/2025 | $10.86 | $10.72 (-1.29%) | $10.91 | $10.51 | 1.33 M | $1.74 B |
| 02/28/2025 | $10.25 | $10.52 (2.63%) | $11.43 | $10.20 | 3.12 M | $1.71 B |
| 02/27/2025 | $9.89 | $9.65 (-2.43%) | $9.91 | $9.63 | 1.93 M | $1.57 B |
| 02/26/2025 | $10.11 | $9.85 (-2.57%) | $10.14 | $9.80 | 1.50 M | $1.60 B |
| 02/25/2025 | $10.40 | $10.11 (-2.79%) | $10.40 | $10.09 | 1.33 M | $1.64 B |
| 02/24/2025 | $10.46 | $10.36 (-0.96%) | $10.53 | $10.33 | 874,800 | $1.68 B |
| 02/21/2025 | $10.50 | $10.37 (-1.24%) | $10.50 | $10.31 | 825,800 | $1.68 B |
| 02/20/2025 | $10.50 | $10.38 (-1.14%) | $10.55 | $10.29 | 1.08 M | $1.68 B |
| 02/19/2025 | $10.75 | $10.55 (-1.86%) | $10.79 | $10.45 | 1.00 M | $1.71 B |
| 02/18/2025 | $10.57 | $10.75 (1.7%) | $10.98 | $10.54 | 1.21 M | $1.74 B |
| 02/14/2025 | $10.64 | $10.48 (-1.5%) | $10.76 | $10.47 | 819,943 | $1.69 B |
| 02/13/2025 | $10.72 | $10.65 (-0.65%) | $10.72 | $10.40 | 745,100 | $1.72 B |
| 02/12/2025 | $10.55 | $10.77 (2.09%) | $10.85 | $10.52 | 1.00 M | $1.74 B |
| 02/11/2025 | $10.63 | $10.65 (0.19%) | $10.75 | $10.46 | 898,930 | $1.72 B |
| 02/10/2025 | $10.70 | $10.74 (0.37%) | $10.89 | $10.64 | 589,800 | $1.74 B |
| 02/07/2025 | $10.67 | $10.70 (0.28%) | $10.80 | $10.56 | 544,833 | $1.73 B |
| 02/06/2025 | $10.65 | $10.67 (0.19%) | $10.73 | $10.54 | 590,216 | $1.72 B |
| 02/05/2025 | $10.75 | $10.67 (-0.74%) | $10.90 | $10.54 | 1.05 M | $1.72 B |
| 02/04/2025 | $10.68 | $10.74 (0.56%) | $10.77 | $10.45 | 940,400 | $1.74 B |
| 02/03/2025 | $10.28 | $10.70 (4.09%) | $10.74 | $10.25 | 799,300 | $1.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
