Australia markets closed

Integral Ad Science Holding Corp. (IAS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.97+0.57 (+6.06%)
At close: 04:00PM EDT
9.61 -0.36 (-3.61%)
After hours: 06:54PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20249.3810.169.389.979.971,696,000
27 Mar 20249.289.409.209.409.401,072,000
26 Mar 20249.389.439.189.189.18677,100
25 Mar 20249.509.609.349.349.34589,300
22 Mar 20249.659.689.489.499.49526,100
21 Mar 20249.739.859.639.669.661,246,500
20 Mar 20249.539.719.409.689.68971,500
19 Mar 20249.529.649.399.539.531,007,300
18 Mar 20249.409.699.319.589.581,649,100
15 Mar 20249.509.619.379.379.373,839,300
14 Mar 20249.809.809.449.609.601,408,700
13 Mar 20249.709.879.609.799.791,360,900
12 Mar 20249.679.809.519.729.721,095,700
11 Mar 20249.509.999.499.679.672,193,200
08 Mar 20249.669.839.529.559.551,580,700
07 Mar 20249.329.759.109.639.634,322,300
06 Mar 20249.839.899.209.299.292,606,400
05 Mar 202410.0810.089.679.809.802,672,900
04 Mar 202410.1110.4810.0510.2310.232,403,000
01 Mar 202410.4410.449.8710.2010.203,921,000
29 Feb 202410.3210.849.9610.3610.367,301,600
28 Feb 202411.3511.789.4410.0110.0115,754,700
27 Feb 202416.8917.5316.8917.1017.102,306,800
26 Feb 202416.8316.9316.5116.8716.871,245,900
23 Feb 202416.7216.7616.1516.7416.741,389,100
22 Feb 202415.9316.3915.7316.3216.321,091,000
21 Feb 202415.8515.8715.5715.7915.79613,500
20 Feb 202416.0716.4415.8916.0116.011,018,500
16 Feb 202416.0616.4715.8816.1816.181,072,000
15 Feb 202416.1216.2916.0316.1116.11819,900
14 Feb 202415.8516.1515.6716.1216.12674,600
13 Feb 202415.5416.0315.3915.7115.71680,600
12 Feb 202416.1616.3515.9515.9715.97823,600
09 Feb 202416.1516.2015.8016.1316.13730,600
08 Feb 202415.8316.2815.8316.1516.15828,700
07 Feb 202415.9215.9615.5815.7715.77758,500
06 Feb 202415.8716.0315.5415.9315.931,169,200
05 Feb 202415.5215.9815.3215.9015.901,204,800
02 Feb 202414.9515.5914.8215.5115.51768,100
01 Feb 202414.6915.0014.6315.0015.00618,200
31 Jan 202414.8814.9514.5014.5514.55439,000
30 Jan 202415.3115.3114.9314.9514.95646,400
29 Jan 202415.0515.3515.0515.2515.25649,800
26 Jan 202415.4315.5515.1015.1515.15301,800
25 Jan 202415.5615.7915.3015.4315.43489,900
24 Jan 202415.7215.7315.1115.3315.33647,100
23 Jan 202415.6715.7715.4315.4815.48629,200
22 Jan 202415.3115.8315.3115.5115.511,108,900
19 Jan 202415.3515.3514.8915.2015.20907,600
18 Jan 202414.6315.5614.6315.1415.141,288,500
17 Jan 202414.2914.5814.1014.5214.521,122,500
16 Jan 202414.6514.6914.4914.5614.561,198,800
12 Jan 202414.9014.9914.7114.7514.75520,600
11 Jan 202414.5914.9114.3114.8514.851,241,500
10 Jan 202414.4814.6014.2214.3514.35905,200
09 Jan 202414.6214.7614.4614.5214.52733,300
08 Jan 202414.2014.8014.0514.6914.691,169,300
05 Jan 202414.1614.2413.9314.1714.171,333,600
04 Jan 202414.3614.3814.1814.3014.30613,600
03 Jan 202414.6614.7214.2814.3214.321,126,500
02 Jan 202414.3114.9814.1014.8214.824,860,300
29 Dec 202314.6914.7214.3614.3914.39616,800
28 Dec 202314.8314.8914.6614.7414.74410,200
27 Dec 202314.7514.8514.6614.8314.83614,100
26 Dec 202314.8314.8314.5714.6814.68445,600
22 Dec 202315.0115.0114.5614.7214.721,348,500
21 Dec 202315.1715.2014.8514.9814.98991,100
20 Dec 202315.4115.4315.0015.0215.021,512,800
19 Dec 202315.0715.3115.0115.3115.311,053,300
18 Dec 202314.8915.0514.8915.0015.00819,800
15 Dec 202315.2515.2514.7714.9314.931,016,800
14 Dec 202314.8915.1614.6915.1415.141,807,800
13 Dec 202314.5514.7014.3114.7014.701,199,300
12 Dec 202314.2514.4114.0314.3314.33876,500
11 Dec 202314.0814.3013.9714.2614.262,055,000
08 Dec 202313.7714.0713.6714.0314.031,172,900
07 Dec 202313.9214.0213.6713.9113.911,838,700
06 Dec 202314.1814.1913.9013.9113.911,411,400
05 Dec 202313.9614.1013.7214.0214.026,103,500
04 Dec 202314.4415.1014.3214.9714.97886,600
01 Dec 202314.5914.7214.4914.6314.63466,100
30 Nov 202314.6714.8114.4314.5914.59562,800
29 Nov 202314.5814.7814.2714.6114.61422,700
28 Nov 202314.3614.5614.2714.4414.44356,500
27 Nov 202314.2714.5114.0814.4214.42588,000
24 Nov 202314.1414.3314.0114.3014.30101,200
22 Nov 202314.2214.4214.1314.2014.20423,900
21 Nov 202314.2614.4413.9814.0514.05412,100
20 Nov 202314.0714.5114.0714.3714.37539,200
17 Nov 202313.8014.1213.6814.0514.05902,100
16 Nov 202313.8313.9313.5713.7113.71462,200
15 Nov 202313.9013.9913.7013.8713.87619,600
14 Nov 202313.8714.1313.4013.9313.93788,900
13 Nov 202313.3813.7013.3813.5013.50780,800
10 Nov 202313.5313.7313.4113.6613.66493,000
09 Nov 202313.7913.7913.5113.5413.54729,800
08 Nov 202313.7213.8413.4713.7613.76643,000
07 Nov 202313.9014.0013.5713.6313.63781,400
06 Nov 202313.7014.1613.6913.8613.861,375,800
03 Nov 202313.6514.4213.3013.7213.722,055,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...