-
5 DAY PERFORMANCE
-3.15% -
1 MONTH PERFORMANCE
-3.06% -
3 MONTH PERFORMANCE
-4.65% -
6 MONTH PERFORMANCE
+6.63% -
YEAR-TO-DATE PERFORMANCE
-27.38% -
1 YEAR PERFORMANCE
-25.62%
Integral Ad Science Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $10.07 | $10.44 (3.67%) | $10.49 | $9.94 | 1.61 M | $1.69 B |
| 11/15/2024 | $10.77 | $10.11 (-6.13%) | $10.77 | $10.07 | 1.99 M | $1.63 B |
| 11/14/2024 | $10.81 | $10.77 (-0.37%) | $10.90 | $10.39 | 1.12 M | $1.74 B |
| 11/13/2024 | $11.00 | $10.79 (-1.91%) | $11.65 | $10.76 | 2.14 M | $1.74 B |
| 11/12/2024 | $12.66 | $12.62 (-0.32%) | $12.86 | $12.56 | 1.32 M | $2.04 B |
| 11/11/2024 | $12.55 | $12.72 (1.35%) | $12.76 | $12.47 | 1.06 M | $2.06 B |
| 11/08/2024 | $12.40 | $12.49 (0.73%) | $12.55 | $12.31 | 1.06 M | $2.00 B |
| 11/07/2024 | $12.56 | $12.50 (-0.48%) | $12.84 | $12.49 | 1.71 M | $2.01 B |
| 11/06/2024 | $12.50 | $12.63 (1.04%) | $13.62 | $12.24 | 3.26 M | $2.03 B |
| 11/05/2024 | $11.91 | $12.12 (1.76%) | $12.12 | $11.80 | 932,600 | $1.95 B |
| 11/04/2024 | $11.86 | $11.85 (-0.08%) | $11.97 | $11.72 | 586,719 | $1.90 B |
| 11/01/2024 | $11.97 | $11.90 (-0.58%) | $12.07 | $11.80 | 863,700 | $1.91 B |
| 10/31/2024 | $11.87 | $11.84 (-0.25%) | $12.06 | $11.70 | 1.26 M | $1.90 B |
| 10/30/2024 | $11.98 | $11.92 (-0.5%) | $12.19 | $11.92 | 549,318 | $1.91 B |
| 10/29/2024 | $11.87 | $12.02 (1.26%) | $12.12 | $11.80 | 1.07 M | $1.93 B |
| 10/28/2024 | $11.69 | $11.88 (1.63%) | $11.92 | $11.17 | 1.57 M | $1.91 B |
| 10/25/2024 | $10.65 | $11.58 (8.73%) | $12.45 | $10.61 | 3.69 M | $1.86 B |
| 10/24/2024 | $10.55 | $10.62 (0.66%) | $10.80 | $10.41 | 578,429 | $1.70 B |
| 10/23/2024 | $10.52 | $10.51 (-0.1%) | $10.68 | $10.46 | 527,000 | $1.69 B |
| 10/22/2024 | $10.61 | $10.54 (-0.66%) | $10.81 | $10.53 | 455,800 | $1.69 B |
| 10/21/2024 | $10.79 | $10.68 (-1.02%) | $10.98 | $10.62 | 561,200 | $1.71 B |
| 10/18/2024 | $10.84 | $10.78 (-0.55%) | $10.93 | $10.69 | 638,214 | $1.73 B |
| 10/17/2024 | $10.79 | $10.73 (-0.56%) | $10.85 | $10.64 | 687,135 | $1.72 B |
| 10/16/2024 | $11.00 | $10.82 (-1.64%) | $11.03 | $10.81 | 353,600 | $1.74 B |
| 10/15/2024 | $10.81 | $10.98 (1.57%) | $11.05 | $10.73 | 399,535 | $1.76 B |
| 10/14/2024 | $10.47 | $10.78 (2.96%) | $10.79 | $10.41 | 443,915 | $1.73 B |
| 10/11/2024 | $10.24 | $10.42 (1.76%) | $10.50 | $10.24 | 569,305 | $1.67 B |
| 10/10/2024 | $10.26 | $10.24 (-0.19%) | $10.31 | $10.10 | 388,900 | $1.64 B |
| 10/09/2024 | $10.25 | $10.26 (0.1%) | $10.34 | $10.20 | 297,200 | $1.65 B |
| 10/08/2024 | $10.07 | $10.25 (1.79%) | $10.38 | $10.07 | 293,933 | $1.65 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 |