5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+1.27%
6 MONTH PERFORMANCE
+27.65%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-1.15%
Integral Ad Science Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2025 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 0 | $1.72 B |
| 12/23/2025 | $10.34 | $10.34 (0%) | $10.34 | $10.34 | 0 | $1.72 B |
| 12/22/2025 | $10.26 | $10.34 (0.78%) | $10.34 | $10.25 | 14.68 M | $1.72 B |
| 12/19/2025 | $10.25 | $10.26 (0.1%) | $10.26 | $10.25 | 548.10 K | $1.71 B |
| 12/18/2025 | $10.27 | $10.26 (-0.1%) | $10.28 | $10.25 | 798.37 K | $1.71 B |
| 12/17/2025 | $10.28 | $10.27 (-0.1%) | $10.28 | $10.26 | 834.40 K | $1.71 B |
| 12/16/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.26 | 975.41 K | $1.71 B |
| 12/15/2025 | $10.27 | $10.28 (0.1%) | $10.28 | $10.26 | 527.34 K | $1.71 B |
| 12/12/2025 | $10.25 | $10.24 (-0.1%) | $10.25 | $10.24 | 832.53 K | $1.70 B |
| 12/11/2025 | $10.24 | $10.24 (0%) | $10.26 | $10.24 | 603.20 K | $1.70 B |
| 12/10/2025 | $10.28 | $10.24 (-0.39%) | $10.29 | $10.24 | 1.51 M | $1.70 B |
| 12/09/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.27 | 501.76 K | $1.71 B |
| 12/08/2025 | $10.28 | $10.27 (-0.1%) | $10.28 | $10.27 | 305.80 K | $1.71 B |
| 12/05/2025 | $10.26 | $10.28 (0.19%) | $10.28 | $10.26 | 1.07 M | $1.71 B |
| 12/04/2025 | $10.28 | $10.26 (-0.19%) | $10.28 | $10.26 | 2.40 M | $1.71 B |
| 12/03/2025 | $10.27 | $10.27 (0%) | $10.28 | $10.27 | 1.76 M | $1.71 B |
| 12/02/2025 | $10.27 | $10.27 (0%) | $10.29 | $10.26 | 1.22 M | $1.71 B |
| 12/01/2025 | $10.28 | $10.28 (0%) | $10.29 | $10.28 | 698.00 K | $1.71 B |
| 11/28/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.27 | 313.22 K | $1.71 B |
| 11/26/2025 | $10.27 | $10.28 (0.1%) | $10.28 | $10.26 | 864.12 K | $1.71 B |
| 11/25/2025 | $10.25 | $10.26 (0.1%) | $10.27 | $10.25 | 1.12 M | $1.71 B |
| 11/24/2025 | $10.25 | $10.26 (0.1%) | $10.27 | $10.25 | 1.15 M | $1.71 B |
| 11/21/2025 | $10.24 | $10.26 (0.2%) | $10.27 | $10.23 | 1.23 M | $1.71 B |
| 11/20/2025 | $10.27 | $10.22 (-0.49%) | $10.27 | $10.22 | 2.94 M | $1.70 B |
| 11/19/2025 | $10.27 | $10.21 (-0.58%) | $10.27 | $10.21 | 1.07 M | $1.70 B |
| 11/18/2025 | $10.24 | $10.27 (0.29%) | $10.28 | $10.23 | 1.08 M | $1.71 B |
| 11/17/2025 | $10.29 | $10.24 (-0.49%) | $10.29 | $10.24 | 1.08 M | $1.70 B |
| 11/14/2025 | $10.25 | $10.27 (0.2%) | $10.28 | $10.25 | 998.61 K | $1.71 B |
| 11/13/2025 | $10.26 | $10.26 (0%) | $10.27 | $10.26 | 893.67 K | $1.71 B |
| 11/12/2025 | $10.28 | $10.26 (-0.19%) | $10.28 | $10.26 | 1.32 M | $1.71 B |
| 11/11/2025 | $10.27 | $10.28 (0.1%) | $10.29 | $10.27 | 528.21 K | $1.71 B |
| 11/10/2025 | $10.26 | $10.27 (0.1%) | $10.29 | $10.25 | 1.31 M | $1.71 B |
| 11/07/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.23 | 1.71 M | $1.71 B |
| 11/06/2025 | $10.24 | $10.24 (0%) | $10.26 | $10.23 | 3.20 M | $1.70 B |
| 11/05/2025 | $10.24 | $10.23 (-0.1%) | $10.26 | $10.23 | 843.60 K | $1.70 B |
| 11/04/2025 | $10.23 | $10.24 (0.1%) | $10.24 | $10.22 | 1.16 M | $1.70 B |
| 11/03/2025 | $10.23 | $10.22 (-0.1%) | $10.24 | $10.21 | 2.14 M | $1.70 B |
| 10/31/2025 | $10.23 | $10.21 (-0.2%) | $10.23 | $10.21 | 1.09 M | $1.68 B |
| 10/30/2025 | $10.23 | $10.22 (-0.1%) | $10.23 | $10.21 | 1.56 M | $1.69 B |
| 10/29/2025 | $10.21 | $10.21 (0%) | $10.23 | $10.21 | 2.86 M | $1.68 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.
