• SPX
  • $5,751.13
  • 0.97 %
  • $55.19
  • DJI
  • $42,080.37
  • 0.3 %
  • $126.13
  • N225
  • $39,276.11
  • 0.87 %
  • $338.64
  • FTSE
  • $8,190.61
  • -1.36 %
  • -$113.01
  • IXIC
  • $18,182.92
  • 1.45 %
  • $259.01
Integral Ad Science Holding Corp. (IAS) Charts

Integral Ad Science Holding Corp. (IAS) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$10.26

$0.15

(1.43%)

Day's range
$10.07
Day's range
$10.38
  • 5 DAY PERFORMANCE

    -1.25%
  • 1 MONTH PERFORMANCE

    -7.15%
  • 3 MONTH PERFORMANCE

    +5.12%
  • 6 MONTH PERFORMANCE

    +2.09%
  • YEAR-TO-DATE PERFORMANCE

    -28.70%
  • 1 YEAR PERFORMANCE

    -15.97%

Integral Ad Science Holding Corp. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/08/2024 $10.07 $10.26   (1.89%) $10.38 $10.07 283,951 $1.66 B
10/07/2024 $10.22 $10.11   (-1.08%) $10.27 $10.03 814,900 $1.62 B
10/04/2024 $10.46 $10.29   (-1.63%) $10.50 $10.27 639,400 $1.65 B
10/03/2024 $10.32 $10.39   (0.68%) $10.40 $10.22 458,334 $1.67 B
10/02/2024 $10.50 $10.43   (-0.67%) $10.62 $10.35 485,200 $1.67 B
10/01/2024 $10.87 $10.55   (-2.94%) $10.87 $10.51 443,300 $1.69 B
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.