Get the Stockscreener App
8.07
0.12%
0.010
After Hours:
8.07
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 April 01, 2025, is $8.07.
- 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 21.72% to $8.07 now.
- The 52-week high stock price for IAS is $13.62, representing a 68.77% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for IAS is $7.98, indicating a -1.12% decrease from the current share price, occurred on May 08, 2024.
- The closing price of Integral Ad Science Holding Corp (IAS) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Apr 01, 2025 | $8.13 | $7.85 | $0.28 | 1,444,910.0 | +0.12% |
| Mar 31, 2025 | $8.19 | $7.98 | $0.21 | 1,539,829.0 | -2.18% |
| Mar 28, 2025 | $8.55 | $8.13 | $0.42 | 1,087,440.0 | -4.63% |
| Mar 27, 2025 | $8.88 | $8.60 | $0.285 | 1,194,513.0 | -1.14% |
| Mar 26, 2025 | $9.16 | $8.73 | $0.43 | 1,005,370.0 | -3.74% |
| Mar 25, 2025 | $9.16 | $9.04 | $0.12 | 412,078.0 | -0.22% |
| Mar 24, 2025 | $9.11 | $8.96 | $0.15 | 524,890.0 | +2.25% |
| Mar 21, 2025 | $9.04 | $8.87 | $0.165 | 821,189.0 | -1.00% |
| Mar 20, 2025 | $9.13 | $8.95 | $0.18 | 510,240.0 | -0.55% |
| Mar 19, 2025 | $9.10 | $8.94 | $0.16 | 585,774.0 | +0.00% |
| Mar 18, 2025 | $9.15 | $8.96 | $0.19 | 767,025.0 | -1.42% |
| Mar 17, 2025 | $9.30 | $9.01 | $0.29 | 869,590.0 | +1.55% |
| Mar 14, 2025 | $9.20 | $9.02 | $0.185 | 756,544.0 | -0.33% |
| Mar 13, 2025 | $9.54 | $9.05 | $0.48 | 636,400.0 | -5.43% |
| Mar 12, 2025 | $9.62 | $9.34 | $0.281 | 957,831.0 | -0.42% |
| Mar 11, 2025 | $9.98 | $9.53 | $0.45 | 992,124.0 | -2.83% |
| Mar 10, 2025 | $10.18 | $9.89 | $0.2943 | 1,021,078.0 | -3.51% |
| Mar 07, 2025 | $10.37 | $10.05 | $0.315 | 1,245,635.0 | +1.48% |
| Mar 06, 2025 | $10.22 | $9.93 | $0.295 | 1,549,884.0 | -1.37% |
| Mar 05, 2025 | $10.48 | $10.22 | $0.255 | 896,360.0 | -1.82% |
| Mar 04, 2025 | $10.54 | $10.42 | $0.115 | 545,324.0 | -2.61% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $8.13 | $7.85 | $0.28 | 1,444,910.0 | +0.00% |
| Mar, 2025 | $10.91 | $7.85 | $3.06 | 20,676,072.0 | -23.29% |
| Feb, 2025 | $11.43 | $9.63 | $1.80 | 20,652,773.0 | +0.10% |
| Jan, 2025 | $10.85 | $9.61 | $1.24 | 13,751,040.0 | +0.67% |
Integral Ad Science Holding Corp Stock (IAS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.78 | $10.18 | $1.60 | 15,312,542.0 | -7.16% |
| Nov, 2024 | $13.62 | $9.94 | $3.68 | 23,157,453.0 | -5.57% |
| Oct, 2024 | $12.45 | $10.03 | $2.42 | 16,976,789.0 | +9.53% |
| Sep, 2024 | $11.73 | $10.62 | $1.12 | 9,997,328.0 | -7.05% |
| Aug, 2024 | $11.76 | $9.86 | $1.90 | 17,620,628.0 | +14.24% |
| Jul, 2024 | $11.09 | $9.52 | $1.57 | 21,944,623.0 | +4.73% |
| Jun, 2024 | $9.89 | $8.66 | $1.23 | 26,256,797.0 | +4.97% |
| May, 2024 | $10.20 | $7.98 | $2.22 | 44,669,245.0 | -3.44% |
| 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% |
0.09%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):