Stockscreener 앱 받기
8.14
0.87%
0.07
Integral Ad Science Holding Corp 주식 (IAS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $8.16 | $7.97 | $0.19 | 1,002,243.0 | +0.87% |
| 2025-05-29 | $8.14 | $7.93 | $0.2054 | 777,368.0 | +0.88% |
| 2025-05-28 | $8.04 | $7.92 | $0.12 | 675,967.0 | +0.50% |
| 2025-05-27 | $7.98 | $7.83 | $0.155 | 760,007.0 | +1.53% |
| 2025-05-23 | $7.91 | $7.79 | $0.1248 | 1,562,967.0 | -2.00% |
| 2025-05-22 | $8.11 | $7.83 | $0.27 | 1,736,354.0 | +1.39% |
| 2025-05-21 | $8.09 | $7.83 | $0.26 | 1,630,349.0 | -2.95% |
| 2025-05-20 | $8.19 | $7.89 | $0.29 | 1,980,949.0 | +0.62% |
| 2025-05-19 | $8.14 | $7.95 | $0.19 | 1,722,450.0 | -0.12% |
| 2025-05-16 | $8.11 | $7.96 | $0.1499 | 1,990,029.0 | +0.62% |
| 2025-05-15 | $8.17 | $7.84 | $0.33 | 2,072,861.0 | -0.62% |
| 2025-05-14 | $8.32 | $8.03 | $0.295 | 2,277,289.0 | -0.74% |
| 2025-05-13 | $8.70 | $8.04 | $0.665 | 2,848,991.0 | +0.00% |
| 2025-05-12 | $8.28 | $8.00 | $0.28 | 1,766,587.0 | +5.57% |
| 2025-05-09 | $8.10 | $7.61 | $0.49 | 1,389,603.0 | -0.90% |
| 2025-05-08 | $7.91 | $7.41 | $0.50 | 1,465,152.0 | +5.56% |
| 2025-05-07 | $7.47 | $7.29 | $0.185 | 744,160.0 | +1.51% |
| 2025-05-06 | $7.31 | $7.18 | $0.125 | 509,963.0 | +0.41% |
| 2025-05-05 | $7.33 | $7.15 | $0.18 | 541,400.0 | -0.14% |
| 2025-05-02 | $7.31 | $7.15 | $0.16 | 713,875.0 | +1.97% |
| 2025-05-01 | $7.22 | $7.02 | $0.20 | 677,418.0 | +0.57% |
Integral Ad Science Holding Corp 주식 (IAS) 연도별 가격 이력
이 심층 분석에서는 Integral Ad Science Holding Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IAS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Integral Ad Science Holding Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Integral Ad Science Holding Corp 주식 (IAS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $8.70 | $7.02 | $1.68 | 29,848,225.0 | +15.13% |
| 2025-04 | $8.14 | $6.26 | $1.88 | 27,923,487.0 | -12.28% |
| 2025-03 | $10.91 | $7.98 | $2.93 | 19,231,162.0 | -23.38% |
| 2025-02 | $11.43 | $9.63 | $1.80 | 20,652,773.0 | +0.10% |
| 2025-01 | $10.85 | $9.61 | $1.24 | 13,751,040.0 | +0.67% |
Integral Ad Science Holding Corp 주식 (IAS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.78 | $10.18 | $1.60 | 15,312,542.0 | -7.16% |
| 2024-11 | $13.62 | $9.94 | $3.68 | 23,157,453.0 | -5.57% |
| 2024-10 | $12.45 | $10.03 | $2.42 | 16,976,789.0 | +9.53% |
| 2024-09 | $11.73 | $10.62 | $1.12 | 9,997,328.0 | -7.05% |
| 2024-08 | $11.76 | $9.86 | $1.90 | 17,620,628.0 | +14.24% |
| 2024-07 | $11.09 | $9.52 | $1.57 | 21,944,623.0 | +4.73% |
| 2024-06 | $9.89 | $8.66 | $1.23 | 26,256,797.0 | +4.97% |
| 2024-05 | $10.20 | $7.98 | $2.22 | 44,669,245.0 | -3.44% |
| 2024-04 | $10.28 | $8.92 | $1.36 | 38,855,053.0 | -3.81% |
| 2024-03 | $10.48 | $9.10 | $1.38 | 36,224,358.0 | -3.76% |
| 2024-02 | $17.53 | $9.44 | $8.09 | 40,655,545.0 | -28.80% |
| 2024-01 | $15.83 | $13.93 | $1.90 | 21,351,642.0 | +1.11% |
Integral Ad Science Holding Corp 주식 (IAS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.43 | $13.67 | $1.76 | 25,882,950.0 | -1.37% |
| 2023-11 | $14.80 | $11.19 | $3.62 | 15,195,963.0 | +27.09% |
| 2023-10 | $12.68 | $11.00 | $1.68 | 14,890,022.0 | -3.45% |
| 2023-09 | $14.56 | $11.47 | $3.09 | 15,683,510.0 | -16.68% |
| 2023-08 | $20.49 | $13.56 | $6.93 | 25,957,051.0 | -31.56% |
| 2023-07 | $20.88 | $16.82 | $4.05 | 14,722,562.0 | +15.96% |
| 2023-06 | $19.66 | $17.27 | $2.39 | 21,270,758.0 | -4.92% |
| 2023-05 | $19.00 | $14.93 | $4.07 | 28,289,593.0 | +20.22% |
| 2023-04 | $16.00 | $14.02 | $1.98 | 8,904,431.0 | +10.23% |
| 2023-03 | $14.42 | $10.33 | $4.09 | 12,190,443.0 | +30.68% |
| 2023-02 | $11.95 | $9.96 | $1.99 | 7,034,949.0 | +6.23% |
| 2023-01 | $10.58 | $8.71 | $1.87 | 4,714,521.0 | +16.95% |
0.96%
0.08%
자본화:
|
볼륨(24시간):