Integral Ad Science Holding Corp. - Common Stock (IAS)

Last Price10.34

Change+0.00 (0.00%)

NASDAQ · Last Trade: Mar 4th, 6:49 PM EST

Historical Prices For Integral Ad Science Holding Corp. - Common Stock (IAS)

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/22/2025	10.26	0.00	10.34	10.34	0	10.34
12/19/2025	10.25	10.26	10.25	10.26	548,051	10.26
12/18/2025	10.27	10.28	10.25	10.26	798,266	10.26
12/17/2025	10.28	10.28	10.26	10.27	835,875	10.27
12/16/2025	10.28	10.28	10.26	10.28	975,414	10.28
12/15/2025	10.27	10.28	10.26	10.28	527,344	10.28
12/12/2025	10.25	10.25	10.24	10.24	832,530	10.24
12/11/2025	10.24	10.26	10.24	10.24	603,156	10.24
12/10/2025	10.28	10.29	10.24	10.24	1,505,863	10.24
12/09/2025	10.28	10.28	10.27	10.28	501,670	10.28
12/08/2025	10.28	10.28	10.27	10.27	305,767	10.27
12/05/2025	10.26	10.28	10.26	10.28	1,069,216	10.28