-
5 DAY PERFORMANCE
-0.74% -
1 MONTH PERFORMANCE
-7.22% -
3 MONTH PERFORMANCE
+11.12% -
6 MONTH PERFORMANCE
+11.12% -
YEAR-TO-DATE PERFORMANCE
-25.02% -
1 YEAR PERFORMANCE
-9.25%
Integral Ad Science Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $10.91 | $10.81 (-0.92%) | $11.03 | $10.76 | 657,121 | $1.74 B |
| 09/27/2024 | $11.04 | $11.00 (-0.36%) | $11.13 | $10.94 | 341,701 | $1.77 B |
| 09/26/2024 | $10.93 | $10.87 (-0.55%) | $11.02 | $10.81 | 473,200 | $1.74 B |
| 09/25/2024 | $11.08 | $10.83 (-2.26%) | $11.08 | $10.80 | 422,700 | $1.74 B |
| 09/24/2024 | $11.11 | $11.08 (-0.27%) | $11.13 | $11.03 | 755,946 | $1.78 B |
| 09/23/2024 | $11.19 | $11.08 (-0.98%) | $11.25 | $10.95 | 472,205 | $1.78 B |
| 09/20/2024 | $11.22 | $11.16 (-0.53%) | $11.41 | $11.15 | 1.17 M | $1.79 B |
| 09/19/2024 | $11.31 | $11.21 (-0.88%) | $11.31 | $11.12 | 371,800 | $1.80 B |
| 09/18/2024 | $11.04 | $11.07 (0.27%) | $11.38 | $11.04 | 456,837 | $1.78 B |
| 09/17/2024 | $10.98 | $11.00 (0.18%) | $11.12 | $10.88 | 433,100 | $1.77 B |
| 09/16/2024 | $10.97 | $10.90 (-0.64%) | $10.98 | $10.77 | 510,700 | $1.75 B |
| 09/13/2024 | $11.03 | $10.93 (-0.91%) | $11.12 | $10.84 | 374,586 | $1.75 B |
| 09/12/2024 | $10.90 | $10.90 (0%) | $11.07 | $10.89 | 444,100 | $1.75 B |
| 09/11/2024 | $10.76 | $10.86 (0.93%) | $10.91 | $10.62 | 500,243 | $1.74 B |
| 09/10/2024 | $11.00 | $10.82 (-1.64%) | $11.00 | $10.79 | 442,000 | $1.74 B |
| 09/09/2024 | $11.00 | $10.96 (-0.36%) | $11.19 | $10.93 | 453,600 | $1.76 B |
| 09/06/2024 | $11.47 | $11.05 (-3.66%) | $11.52 | $11.03 | 529,047 | $1.77 B |
| 09/05/2024 | $11.30 | $11.48 (1.59%) | $11.64 | $11.28 | 494,935 | $1.84 B |
| 09/04/2024 | $11.49 | $11.27 (-1.91%) | $11.54 | $11.25 | 453,024 | $1.81 B |
| 09/03/2024 | $11.54 | $11.50 (-0.35%) | $11.73 | $11.46 | 502,611 | $1.85 B |
| 08/30/2024 | $11.67 | $11.63 (-0.34%) | $11.70 | $11.56 | 447,200 | $1.87 B |
| 08/29/2024 | $11.65 | $11.58 (-0.6%) | $11.68 | $11.53 | 401,429 | $1.86 B |
| 08/28/2024 | $11.49 | $11.52 (0.26%) | $11.65 | $11.38 | 314,167 | $1.85 B |
| 08/27/2024 | $11.56 | $11.49 (-0.61%) | $11.62 | $11.46 | 400,500 | $1.84 B |
| 08/26/2024 | $11.65 | $11.67 (0.17%) | $11.76 | $11.56 | 511,431 | $1.87 B |
| 08/23/2024 | $11.46 | $11.68 (1.92%) | $11.72 | $11.35 | 632,500 | $1.87 B |
| 08/22/2024 | $11.48 | $11.27 (-1.83%) | $11.48 | $11.23 | 466,460 | $1.81 B |
| 08/21/2024 | $11.32 | $11.43 (0.97%) | $11.50 | $11.28 | 756,700 | $1.83 B |
| 08/20/2024 | $11.29 | $11.31 (0.18%) | $11.53 | $11.23 | 702,500 | $1.82 B |
| 08/19/2024 | $10.98 | $11.29 (2.82%) | $11.29 | $10.93 | 421,935 | $1.81 B |
| 08/16/2024 | $10.91 | $10.96 (0.46%) | $11.04 | $10.83 | 570,382 | $1.76 B |
| 08/15/2024 | $10.80 | $10.90 (0.93%) | $11.00 | $10.69 | 540,844 | $1.75 B |
| 08/14/2024 | $10.75 | $10.60 (-1.4%) | $10.90 | $10.55 | 523,300 | $1.70 B |
| 08/13/2024 | $10.50 | $10.66 (1.52%) | $10.66 | $10.46 | 608,000 | $1.71 B |
| 08/12/2024 | $10.53 | $10.42 (-1.04%) | $10.54 | $10.41 | 439,000 | $1.67 B |
| 08/09/2024 | $10.66 | $10.60 (-0.56%) | $10.73 | $10.55 | 679,639 | $1.70 B |
| 08/08/2024 | $10.67 | $10.62 (-0.47%) | $10.73 | $10.50 | 2.06 M | $1.70 B |
| 08/07/2024 | $10.71 | $10.66 (-0.47%) | $11.06 | $10.63 | 741,858 | $1.71 B |
| 08/06/2024 | $10.82 | $10.71 (-1.02%) | $11.06 | $10.69 | 1.18 M | $1.72 B |
| 08/05/2024 | $10.76 | $10.98 (2.04%) | $11.05 | $10.29 | 2.15 M | $1.76 B |
| 08/02/2024 | $11.38 | $11.33 (-0.44%) | $11.75 | $10.56 | 2.20 M | $1.82 B |
| 08/01/2024 | $10.20 | $9.92 (-2.75%) | $10.32 | $9.86 | 1.63 M | $1.59 B |
| 07/31/2024 | $10.77 | $10.18 (-5.48%) | $10.77 | $10.06 | 1.79 M | $1.63 B |
| 07/30/2024 | $10.65 | $10.76 (1.03%) | $10.83 | $10.42 | 2.13 M | $1.73 B |
| 07/29/2024 | $10.67 | $10.63 (-0.37%) | $10.78 | $10.55 | 1.15 M | $1.71 B |
| 07/26/2024 | $10.82 | $10.61 (-1.94%) | $10.82 | $10.51 | 576,200 | $1.69 B |
| 07/25/2024 | $10.50 | $10.60 (0.95%) | $10.84 | $10.41 | 937,100 | $1.69 B |
| 07/24/2024 | $10.72 | $10.45 (-2.52%) | $10.81 | $10.40 | 1.82 M | $1.67 B |
| 07/23/2024 | $10.50 | $10.82 (3.05%) | $10.89 | $10.47 | 928,070 | $1.72 B |
| 07/22/2024 | $10.31 | $10.50 (1.84%) | $10.54 | $10.18 | 1.42 M | $1.67 B |
| 07/19/2024 | $10.12 | $10.25 (1.28%) | $10.31 | $10.07 | 725,277 | $1.63 B |
| 07/18/2024 | $10.42 | $10.10 (-3.07%) | $10.55 | $9.98 | 722,870 | $1.61 B |
| 07/17/2024 | $10.43 | $10.40 (-0.29%) | $10.65 | $10.37 | 890,166 | $1.66 B |
| 07/16/2024 | $10.49 | $10.67 (1.72%) | $11.09 | $10.38 | 2.41 M | $1.70 B |
| 07/15/2024 | $9.90 | $10.40 (5.05%) | $10.47 | $9.87 | 1.72 M | $1.66 B |
| 07/12/2024 | $9.70 | $9.94 (2.47%) | $9.94 | $9.70 | 722,147 | $1.58 B |
| 07/11/2024 | $9.72 | $9.74 (0.21%) | $9.82 | $9.60 | 806,649 | $1.55 B |
| 07/10/2024 | $9.65 | $9.60 (-0.52%) | $9.67 | $9.57 | 653,927 | $1.53 B |
| 07/09/2024 | $9.73 | $9.65 (-0.82%) | $9.84 | $9.63 | 630,589 | $1.54 B |
| 07/08/2024 | $9.62 | $9.76 (1.46%) | $9.78 | $9.52 | 903,968 | $1.56 B |
| 07/05/2024 | $9.63 | $9.57 (-0.62%) | $9.70 | $9.54 | 960,521 | $1.53 B |
| 07/03/2024 | $9.83 | $9.68 (-1.53%) | $9.84 | $9.65 | 420,719 | $1.54 B |
| 07/02/2024 | $9.71 | $9.77 (0.62%) | $9.81 | $9.68 | 770,713 | $1.56 B |
| 07/01/2024 | $9.76 | $9.71 (-0.51%) | $9.83 | $9.61 | 716,742 | $1.55 B |