Get the Stockscreener App
10.18
0.10%
0.010
After Hours:
10.18
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 October 01, 2025, is $10.18.
- 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 $6.2611 on April 21, 2025. Since then, Integral Ad Science Holding Corp's stock price has risen over 62.59% to $10.18 now.
- The 52-week high stock price for IAS is $13.62, representing a 33.79% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for IAS is $6.2611, indicating a -38.50% decrease from the current share price, occurred on April 21, 2025.
- 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 |
|---|---|---|---|---|---|
| Oct 01, 2025 | $10.18 | $10.16 | $0.02 | 5,148,652.0 | +0.10% |
| Sep 30, 2025 | $10.18 | $10.16 | $0.02 | 2,372,606.0 | +0.10% |
| Sep 29, 2025 | $10.19 | $10.15 | $0.035 | 4,641,861.0 | -0.59% |
| Sep 26, 2025 | $10.24 | $10.14 | $0.10 | 11,515,942.0 | +0.49% |
| Sep 25, 2025 | $10.19 | $10.16 | $0.03 | 16,134,405.0 | -0.20% |
| Sep 24, 2025 | $10.20 | $10.17 | $0.03 | 56,983,532.0 | +20.45% |
| Sep 23, 2025 | $8.56 | $8.39 | $0.167 | 1,112,099.0 | +0.12% |
| Sep 22, 2025 | $8.60 | $8.38 | $0.21 | 981,917.0 | -0.94% |
| Sep 19, 2025 | $8.64 | $8.52 | $0.125 | 1,697,145.0 | -1.27% |
| Sep 18, 2025 | $8.66 | $8.39 | $0.275 | 1,056,831.0 | +2.92% |
| Sep 17, 2025 | $8.54 | $8.34 | $0.205 | 1,264,453.0 | +0.42% |
| Sep 16, 2025 | $8.41 | $8.20 | $0.2147 | 1,257,542.0 | +0.24% |
| Sep 15, 2025 | $8.46 | $8.30 | $0.165 | 1,235,787.0 | -0.71% |
| Sep 12, 2025 | $8.69 | $8.36 | $0.33 | 835,821.0 | -3.34% |
| Sep 11, 2025 | $8.73 | $8.46 | $0.27 | 1,163,760.0 | +2.72% |
| Sep 10, 2025 | $8.80 | $8.38 | $0.425 | 1,313,727.0 | -1.05% |
| Sep 09, 2025 | $8.80 | $8.46 | $0.339 | 765,307.0 | -2.95% |
| Sep 08, 2025 | $8.86 | $8.65 | $0.20 | 904,252.0 | +1.03% |
| Sep 05, 2025 | $8.94 | $8.68 | $0.255 | 916,161.0 | -0.23% |
| Sep 04, 2025 | $8.88 | $8.62 | $0.265 | 1,088,296.0 | -1.80% |
| Sep 03, 2025 | $9.09 | $8.88 | $0.21 | 1,018,374.0 | -0.67% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $10.18 | $10.16 | $0.02 | 5,148,652.0 | +0.00% |
| Sep, 2025 | $10.24 | $8.20 | $2.04 | 114,698,009.0 | +13.24% |
| Aug, 2025 | $9.37 | $7.75 | $1.62 | 18,390,302.0 | +9.63% |
| Jul, 2025 | $8.68 | $7.83 | $0.85 | 15,837,046.0 | -1.32% |
| Jun, 2025 | $8.46 | $7.71 | $0.745 | 19,725,997.0 | +2.09% |
| May, 2025 | $8.70 | $7.02 | $1.68 | 28,845,982.0 | +15.13% |
| Apr, 2025 | $8.14 | $6.26 | $1.88 | 27,923,487.0 | -12.28% |
| Mar, 2025 | $10.91 | $7.98 | $2.93 | 19,231,162.0 | -23.38% |
| 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% |
1.86%
2.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):