NasdaqGS - Nasdaq Real Time Price USD

Integral Ad Science Holding Corp. (IAS)

8.15
-0.11
(-1.33%)
At close: June 13 at 4:00:01 PM EDT
8.15
0.00
(0.00%)
After hours: June 13 at 4:04:16 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20258.108.168.028.158.151,799,600
Jun 12, 20258.358.388.108.268.261,130,900
Jun 11, 20258.278.298.168.268.26932,100
Jun 10, 20258.178.238.058.088.08589,100
Jun 9, 20258.308.328.138.138.13887,300
Jun 6, 20258.308.308.128.228.22893,100
Jun 5, 20258.188.448.188.248.241,448,000
Jun 4, 20257.998.257.998.168.161,082,200
Jun 3, 20258.148.147.867.987.981,379,300
Jun 2, 20258.118.268.118.168.161,151,700
May 30, 20258.058.167.978.148.141,002,500
May 29, 20258.048.147.938.078.07777,400
May 28, 20257.968.047.928.008.00676,000
May 27, 20257.967.987.827.967.96760,000
May 23, 20257.867.917.787.847.841,563,000
May 22, 20257.878.107.848.008.001,736,400
May 21, 20258.038.097.837.897.891,630,300
May 20, 20258.088.197.898.138.131,980,900
May 19, 20257.958.147.958.088.081,722,600
May 16, 20258.028.117.968.098.091,990,000
May 15, 20258.078.177.848.048.042,072,900
May 14, 20258.178.328.028.098.092,277,300
May 13, 20258.458.708.038.158.152,850,600
May 12, 20258.208.288.008.158.151,766,600
May 9, 20257.828.107.617.727.721,389,700
May 8, 20257.437.917.417.797.791,465,200
May 7, 20257.327.477.287.387.38744,200
May 6, 20257.217.317.187.277.27510,700
May 5, 20257.237.337.157.247.24541,400
May 2, 20257.187.317.157.257.25714,800
May 1, 20257.117.227.027.117.11677,400
Apr 30, 20257.127.156.977.077.07720,400
Apr 29, 20257.187.327.187.227.22649,600
Apr 28, 20257.147.247.137.237.23878,600
Apr 25, 20256.847.166.837.147.14757,000
Apr 24, 20256.566.896.506.886.881,447,500
Apr 23, 20256.616.736.496.576.571,245,800
Apr 22, 20256.446.566.336.446.441,236,700
Apr 21, 20256.396.616.266.386.38555,200
Apr 17, 20256.436.556.326.526.521,064,600
Apr 16, 20256.476.496.326.416.41907,400
Apr 15, 20256.566.966.496.546.54552,400
Apr 14, 20256.896.936.436.566.56695,900
Apr 11, 20256.766.816.636.736.73741,700
Apr 10, 20257.277.346.776.826.821,006,500
Apr 9, 20256.517.586.457.497.496,800,600
Apr 8, 20257.117.186.556.596.591,132,800
Apr 7, 20256.797.156.596.826.821,767,500
Apr 4, 20257.027.246.977.047.041,599,200
Apr 3, 20257.797.817.227.277.272,038,300
Apr 2, 20257.988.147.978.058.05686,400
Apr 1, 20258.068.137.858.078.071,445,000
Mar 31, 20258.188.197.988.068.061,539,900
Mar 28, 20258.158.558.138.248.241,087,500
Mar 27, 20258.678.898.608.648.641,207,100
Mar 26, 20259.129.168.738.748.741,022,800
Mar 25, 20259.099.169.049.089.08416,700
Mar 24, 20259.049.118.969.109.10525,600
Mar 21, 20258.909.038.878.908.90884,600
Mar 20, 20258.959.138.958.998.99533,900
Mar 19, 20259.049.108.949.049.04628,500
Mar 18, 20259.119.158.979.049.04779,900
Mar 17, 20259.019.309.019.179.17889,400
Mar 14, 20259.209.209.029.039.03827,000
Mar 13, 20259.509.539.069.069.06641,100
Mar 12, 20259.619.629.349.589.58987,000
Mar 11, 20259.879.989.539.629.62998,500
Mar 10, 202510.1510.189.899.909.901,028,600
Mar 7, 202510.1110.3710.0610.2610.261,247,300
Mar 6, 202510.2210.229.9310.1110.111,552,200
Mar 5, 202510.3810.4810.2310.2510.25911,600
Mar 4, 202510.6110.6210.2810.4410.441,706,700
Mar 3, 202510.8610.9110.5110.7210.721,331,700
Feb 28, 202510.2511.4310.2010.5210.523,119,600
Feb 27, 20259.899.919.639.659.651,925,500
Feb 26, 202510.1110.149.809.859.851,501,200
Feb 25, 202510.4010.4010.0910.1110.111,334,400
Feb 24, 202510.4610.5310.3210.3610.36874,800
Feb 21, 202510.5010.5010.3110.3710.37825,800
Feb 20, 202510.5010.5510.2810.3810.381,083,700
Feb 19, 202510.7510.7910.4410.5510.551,001,200
Feb 18, 202510.5710.9810.5410.7510.751,207,800
Feb 14, 202510.6410.7610.4710.4810.48819,900
Feb 13, 202510.7210.7210.4010.6510.65745,100
Feb 12, 202510.5510.8510.5210.7710.771,001,000
Feb 11, 202510.6310.7510.4610.6510.65898,900
Feb 10, 202510.7010.8910.6410.7410.74589,800
Feb 7, 202510.6710.8010.5610.7010.70544,800
Feb 6, 202510.6510.7310.5410.6710.67590,200
Feb 5, 202510.7510.9010.5410.6710.671,053,400
Feb 4, 202510.6810.7710.4510.7410.74940,400
Feb 3, 202510.2810.7410.2510.7010.70799,300
Jan 31, 202510.5310.5910.4410.5110.51741,600
Jan 30, 202510.5010.6310.3910.5110.51518,200
Jan 29, 202510.5010.5610.3610.4610.46632,100
Jan 28, 202510.3010.4910.2310.4610.46383,500
Jan 27, 202510.2210.6210.2110.2610.26487,100
Jan 24, 202510.0910.3010.0810.2610.26487,500
Jan 23, 202510.0610.189.9810.1110.11768,200
Jan 22, 202510.1810.2410.0610.0710.07466,600
Jan 21, 202510.1710.4510.1010.1510.15573,400
Jan 17, 202510.0710.1110.0010.0410.04475,300
Jan 16, 20259.9010.009.869.919.91360,100
Jan 15, 202510.0110.159.919.929.92475,000
Jan 14, 20259.789.909.619.809.80650,200
Jan 13, 20259.739.809.669.779.77617,400
Jan 10, 20259.9910.089.629.799.79953,600
Jan 8, 20259.7210.409.7210.2010.201,300,400
Jan 7, 20259.9410.059.619.729.721,362,400
Jan 6, 202510.1910.749.939.979.971,403,600
Jan 3, 202510.6510.8510.6210.7110.71878,100
Jan 2, 202510.5510.7510.4610.5810.58466,500
Dec 31, 202410.4010.5510.3810.4410.44692,100
Dec 30, 202410.3310.4410.2510.3810.38608,100
Dec 27, 202410.4110.4810.2810.4410.44547,200
Dec 26, 202410.3010.5010.2510.4710.47587,500
Dec 24, 202410.3010.4010.2410.3610.36272,000
Dec 23, 202410.4810.5110.1810.3110.31855,500
Dec 20, 202410.2710.5210.2610.4410.441,063,100
Dec 19, 202410.4210.5210.2810.4210.42700,700
Dec 18, 202410.4410.8010.3210.3810.381,107,200
Dec 17, 202410.4110.5210.3710.4510.45738,400
Dec 16, 202410.5710.6910.4110.4410.44656,700
Dec 13, 202410.5910.7010.5210.5810.581,243,500
Dec 12, 202410.7410.7910.4010.6210.62694,300
Dec 11, 202411.0311.0310.6710.7910.79930,100
Dec 10, 202410.7511.1010.7010.9510.95855,400
Dec 9, 202410.9510.9510.6510.7710.77874,800
Dec 6, 202410.9011.1010.8010.9410.94680,500
Dec 5, 202411.0411.1810.8410.8610.86741,700
Dec 4, 202411.3511.4211.0711.1111.11650,300
Dec 3, 202411.7611.7711.3111.3211.32671,700
Dec 2, 202411.1411.7811.1411.5411.541,067,200
Nov 29, 202411.2111.2711.1011.1811.18395,600
Nov 27, 202411.1311.2010.9911.1911.19623,000
Nov 26, 202411.0311.1210.9711.1211.12810,400
Nov 25, 202411.1711.3011.0011.1111.11735,200
Nov 22, 202411.2711.3611.0311.0811.08687,200
Nov 21, 202410.8511.2310.7711.2011.20832,100
Nov 20, 202410.6210.8610.5310.8510.85654,500
Nov 19, 202410.3610.6610.3110.6410.641,159,600
Nov 18, 202410.0710.499.9410.4410.441,606,400
Nov 15, 202410.7710.7710.0610.1110.111,993,000
Nov 14, 202410.8110.9010.3910.7710.771,121,200
Nov 13, 202411.0011.6510.7610.7910.792,135,400
Nov 12, 202412.6612.8612.5612.6212.621,323,500
Nov 11, 202412.5512.7612.4712.7212.721,060,600
Nov 8, 202412.4012.5512.3112.4912.491,059,300
Nov 7, 202412.5612.8412.4912.5012.501,705,800
Nov 6, 202412.5013.6212.2412.6312.633,261,400
Nov 5, 202411.9112.1211.8012.1212.12932,600
Nov 4, 202411.8611.9711.7211.8511.85586,700
Nov 1, 202411.9712.0611.8011.9011.90863,700
Oct 31, 202411.8712.0611.7011.8411.841,256,300
Oct 30, 202411.9812.1911.9211.9211.92549,300
Oct 29, 202411.8712.1111.8012.0212.021,070,500
Oct 28, 202411.6911.9111.1711.8811.881,566,900
Oct 25, 202410.6512.4510.6111.5811.583,690,900
Oct 24, 202410.5510.8010.4110.6210.62578,400
Oct 23, 202410.5210.6810.4610.5110.51527,000
Oct 22, 202410.6110.8110.5310.5410.54455,800
Oct 21, 202410.7910.9810.6210.6810.68561,200
Oct 18, 202410.8410.9310.6910.7810.78638,200
Oct 17, 202410.7910.8510.6410.7310.73687,100
Oct 16, 202411.0011.0310.8110.8210.82353,600
Oct 15, 202410.8111.0510.7310.9810.98399,500
Oct 14, 202410.4710.7910.4010.7810.78443,900
Oct 11, 202410.2410.5010.2410.4210.42569,300
Oct 10, 202410.2610.3110.1010.2410.24388,900
Oct 9, 202410.2510.3410.2010.2610.26297,200
Oct 8, 202410.0710.3810.0710.2510.25293,900
Oct 7, 202410.2210.2710.0210.1110.11814,900
Oct 4, 202410.4610.5010.2710.2910.29639,400
Oct 3, 202410.3210.4010.2210.3910.39458,300
Oct 2, 202410.5010.6210.3510.4310.43485,200
Oct 1, 202410.8710.8710.5110.5510.55443,300
Sep 30, 202410.9111.0310.7610.8110.81657,100
Sep 27, 202411.0411.1310.9411.0011.00341,700
Sep 26, 202410.9311.0210.8110.8710.87473,200
Sep 25, 202411.0811.0810.8010.8310.83422,700
Sep 24, 202411.1111.1311.0311.0811.08755,800
Sep 23, 202411.1911.2510.9511.0811.08472,200
Sep 20, 202411.2211.4111.1511.1611.161,172,100
Sep 19, 202411.3111.3111.1111.2111.21371,800
Sep 18, 202411.0411.3811.0411.0711.07456,800
Sep 17, 202410.9811.1210.8811.0011.00433,100
Sep 16, 202410.9710.9810.7710.9010.90510,700
Sep 13, 202411.0311.1210.8410.9310.93374,500
Sep 12, 202410.9011.0710.8910.9010.90444,100
Sep 11, 202410.7610.9010.6110.8610.86500,200
Sep 10, 202411.0011.0010.7810.8210.82442,000
Sep 9, 202411.0011.1910.9310.9610.96453,600
Sep 6, 202411.4711.5211.0311.0511.05529,000
Sep 5, 202411.3011.6411.2811.4811.48494,900
Sep 4, 202411.4911.5411.2411.2711.27453,000
Sep 3, 202411.5411.7311.4611.5011.50502,500
Aug 30, 202411.6711.7011.5611.6311.63447,200
Aug 29, 202411.6511.6811.5311.5811.58401,300
Aug 28, 202411.4811.6511.3811.5211.52314,100
Aug 27, 202411.5611.6211.4611.4911.49400,500
Aug 26, 202411.6511.7611.5611.6711.67511,400
Aug 23, 202411.4611.7211.3511.6811.68632,500
Aug 22, 202411.4811.4811.2311.2711.27466,300
Aug 21, 202411.3211.5011.2811.4311.43756,700
Aug 20, 202411.2911.5311.2311.3111.31702,500
Aug 19, 202410.9811.2910.9311.2911.29421,700
Aug 16, 202410.9111.0310.8310.9610.96570,300
Aug 15, 202410.8011.0010.6910.9010.90540,800
Aug 14, 202410.7510.9010.5510.6010.60523,300
Aug 13, 202410.5010.6610.4610.6610.66608,000
Aug 12, 202410.5310.5410.4110.4210.42439,000
Aug 9, 202410.6610.7310.5510.6010.60679,600
Aug 8, 202410.6710.7310.5010.6210.622,057,400
Aug 7, 202410.7111.0610.6310.6610.66741,800
Aug 6, 202410.8211.0610.6910.7110.711,180,600
Aug 5, 202410.7611.0510.2910.9810.982,145,200
Aug 2, 202411.3811.7510.5611.3311.332,198,400
Aug 1, 202410.2010.329.869.929.921,633,000
Jul 31, 202410.7710.7710.0610.1810.181,789,100
Jul 30, 202410.6510.8310.4210.7610.762,130,500
Jul 29, 202410.6710.7810.5510.6310.631,149,300
Jul 26, 202410.8210.8210.5110.6110.61576,200
Jul 25, 202410.5010.8410.4010.6010.60937,100
Jul 24, 202410.7210.8110.4010.4510.451,816,100
Jul 23, 202410.5010.8910.4710.8210.82928,000
Jul 22, 202410.3110.5410.1810.5010.501,417,800
Jul 19, 202410.1210.3110.0710.2510.25725,300
Jul 18, 202410.4210.559.9810.1010.10722,900
Jul 17, 202410.4310.6510.3710.4010.40890,200
Jul 16, 202410.4911.0910.3810.6710.672,407,800
Jul 15, 20249.9010.479.8710.4010.401,719,000
Jul 12, 20249.709.949.709.949.94722,100
Jul 11, 20249.729.829.609.749.74806,600
Jul 10, 20249.659.679.579.609.60653,800
Jul 9, 20249.739.849.639.659.65630,600
Jul 8, 20249.629.779.529.769.76904,000
Jul 5, 20249.639.709.549.579.57960,500
Jul 3, 20249.839.849.659.689.68420,700
Jul 2, 20249.719.819.689.779.77770,700
Jul 1, 20249.769.839.609.719.71716,700
Jun 28, 20249.659.779.479.729.723,932,100
Jun 27, 20249.759.839.569.629.62655,200
Jun 26, 20249.609.769.539.769.76593,400
Jun 25, 20249.659.689.389.629.621,771,500
Jun 24, 20249.729.899.609.669.662,047,300
Jun 21, 20249.639.819.559.779.771,818,400
Jun 20, 20249.489.619.429.599.591,758,100
Jun 18, 20249.609.629.449.489.481,435,700
Jun 17, 20249.499.679.459.569.561,724,300
Jun 14, 20249.499.619.359.529.52885,700

Related Tickers

QNST QuinStreet, Inc.
15.10
-2.64%
 
MGNI Magnite, Inc.
17.10
-2.95%
 
IPG The Interpublic Group of Companies, Inc.
23.00
-2.71%
 
STGW Stagwell Inc.
4.3800
-9.32%
 
TSQ Townsquare Media, Inc.
6.95
-0.86%
 
CRTO Criteo S.A.
24.15
-5.74%
 
ZD Ziff Davis, Inc.
30.78
-4.88%
 
NCMI National CineMedia, Inc.
5.27
-1.03%
 
WPP WPP plc
37.13
-2.34%
 
4324.T Dentsu Group Inc.
3,068.00
-2.07%