Get the Stockscreener App
8.38
0.12%
+0.01
After Hours:
9.40
1.02
+12.17%
Integral Ad Science Holding Corp Stock (IAS) Price History
The historical daily chart and data for Integral Ad Science Holding Corp stock (IAS), show that the latest closing stock price as of May 09, 2024, is $8.38.
- Integral Ad Science Holding Corp all-time high stock price is $29.68, occurred on November 11, 2021.
- The lowest Integral Ad Science Holding Corp stock price recorded was $6.63 on November 09, 2022. Since then, Integral Ad Science Holding Corp's stock price has risen over 26.40% to $8.38 now.
- The 52-week high stock price for IAS is $20.88, representing a 149.11% increase from the current share price, occurred on July 31, 2023.
- The 52-week low stock price for IAS is $8.92, indicating a 6.44% decrease from the current share price, occurred on April 19, 2024.
- The closing price of Integral Ad Science Holding Corp (IAS) stock in the beginning of 2023 was $22.39. The stock closed the year at $8.79, a loss of over -60.74% for the year.
The table below shows more information about IAS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2024 | $8.62 | $8.33 | $0.295 | 3,391,184.0 | +0.12% |
| May 08, 2024 | $8.63 | $7.98 | $0.65 | 6,094,730.0 | -15.45% |
| May 07, 2024 | $10.03 | $9.85 | $0.18 | 1,313,692.0 | -0.70% |
| May 06, 2024 | $10.05 | $9.83 | $0.225 | 1,132,619.0 | +0.20% |
| May 03, 2024 | $10.20 | $9.84 | $0.365 | 973,696.0 | +0.71% |
| May 02, 2024 | $9.93 | $9.62 | $0.31 | 1,427,387.0 | +1.75% |
| May 01, 2024 | $9.87 | $9.51 | $0.36 | 881,206.0 | +1.25% |
| Apr 30, 2024 | $9.84 | $9.50 | $0.34 | 2,566,484.0 | -2.04% |
| Apr 29, 2024 | $9.85 | $9.61 | $0.24 | 993,343.0 | +1.03% |
| Apr 26, 2024 | $9.76 | $9.44 | $0.32 | 1,042,861.0 | +2.32% |
| Apr 25, 2024 | $9.52 | $9.24 | $0.28 | 1,041,252.0 | -0.94% |
| Apr 24, 2024 | $9.64 | $9.39 | $0.255 | 1,156,294.0 | -0.10% |
| Apr 23, 2024 | $9.58 | $9.19 | $0.39 | 1,056,408.0 | +3.91% |
| Apr 22, 2024 | $9.29 | $9.07 | $0.225 | 2,168,757.0 | +1.10% |
| Apr 19, 2024 | $9.24 | $8.92 | $0.32 | 2,259,822.0 | +0.11% |
| Apr 18, 2024 | $9.52 | $9.08 | $0.435 | 2,073,668.0 | -2.88% |
| Apr 17, 2024 | $9.68 | $9.37 | $0.305 | 1,951,702.0 | -1.68% |
| Apr 16, 2024 | $9.59 | $9.16 | $0.43 | 2,064,260.0 | -0.10% |
| Apr 15, 2024 | $9.84 | $9.43 | $0.405 | 2,268,917.0 | -3.34% |
| Apr 12, 2024 | $9.95 | $9.75 | $0.20 | 1,924,538.0 | -0.30% |
| Apr 11, 2024 | $9.97 | $9.79 | $0.18 | 1,216,660.0 | +1.64% |
| Apr 10, 2024 | $9.89 | $9.60 | $0.29 | 2,406,346.0 | -3.37% |
Integral Ad Science Holding Corp Stock (IAS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Integral Ad Science Holding Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IAS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Integral Ad Science Holding Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Integral Ad Science Holding Corp Stock (IAS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $10.20 | $7.98 | $2.22 | 18,605,698.0 | -12.62% |
| Apr, 2024 | $10.28 | $8.92 | $1.36 | 38,855,053.0 | -3.81% |
| Mar, 2024 | $10.48 | $9.10 | $1.38 | 36,224,358.0 | -3.76% |
| Feb, 2024 | $17.53 | $9.44 | $8.09 | 40,655,545.0 | -28.80% |
| Jan, 2024 | $15.83 | $13.93 | $1.90 | 21,351,642.0 | +1.11% |
Integral Ad Science Holding Corp Stock (IAS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.43 | $13.67 | $1.76 | 25,882,950.0 | -1.37% |
| Nov, 2023 | $14.80 | $11.19 | $3.62 | 15,195,963.0 | +27.09% |
| Oct, 2023 | $12.68 | $11.00 | $1.68 | 14,890,022.0 | -3.45% |
| Sep, 2023 | $14.56 | $11.47 | $3.09 | 15,683,510.0 | -16.68% |
| Aug, 2023 | $20.49 | $13.56 | $6.93 | 25,957,051.0 | -31.56% |
| Jul, 2023 | $20.88 | $16.82 | $4.05 | 14,722,562.0 | +15.96% |
| Jun, 2023 | $19.66 | $17.27 | $2.39 | 21,270,758.0 | -4.92% |
| May, 2023 | $19.00 | $14.93 | $4.07 | 28,289,593.0 | +20.22% |
| Apr, 2023 | $16.00 | $14.02 | $1.98 | 8,904,431.0 | +10.23% |
| Mar, 2023 | $14.42 | $10.33 | $4.09 | 12,190,443.0 | +30.68% |
| Feb, 2023 | $11.95 | $9.96 | $1.99 | 7,034,949.0 | +6.23% |
| Jan, 2023 | $10.58 | $8.71 | $1.87 | 4,714,521.0 | +16.95% |
Integral Ad Science Holding Corp Stock (IAS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.00 | $8.23 | $1.77 | 5,542,087.0 | -11.66% |
| Nov, 2022 | $10.00 | $6.63 | $3.37 | 9,365,319.0 | +18.17% |
| Oct, 2022 | $8.43 | $6.90 | $1.53 | 8,641,500.0 | +16.30% |
| Sep, 2022 | $9.07 | $7.00 | $2.07 | 14,826,068.0 | -10.95% |
| Aug, 2022 | $10.90 | $7.66 | $3.24 | 15,876,248.0 | -14.15% |
| Jul, 2022 | $10.44 | $8.71 | $1.72 | 8,139,691.0 | -4.63% |
| Jun, 2022 | $12.69 | $9.38 | $3.30 | 7,097,614.0 | -18.47% |
| May, 2022 | $12.83 | $10.00 | $2.83 | 7,519,145.0 | +3.13% |
| Apr, 2022 | $15.23 | $11.52 | $3.71 | 7,605,686.0 | -14.42% |
| Mar, 2022 | $19.26 | $12.16 | $7.10 | 20,124,597.0 | -26.24% |
| Feb, 2022 | $20.39 | $16.69 | $3.70 | 8,262,480.0 | +11.77% |
| Jan, 2022 | $23.00 | $13.93 | $9.07 | 14,017,728.0 | -24.63% |
3.71%
12.21%
Cap:
|
Volume (24h):