Education
About Us
Working with TipRanks
Follow Us
Integral Ad Science (IAS)
NASDAQ:IAS
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
10.25
10.25
10.24
10.24
10.24
0.00%
832,530
0.26
Dec 11, 2025
10.24
10.26
10.24
10.24
10.24
0.00%
603,156
0.19
Dec 10, 2025
10.28
10.29
10.24
10.24
10.24
-0.39%
1,505,869
0.47
Dec 09, 2025
10.28
10.28
10.27
10.28
10.28
+0.10%
501,763
0.16
Dec 08, 2025
10.28
10.28
10.27
10.27
10.27
-0.10%
305,767
0.10
Dec 05, 2025
10.26
10.28
10.26
10.28
10.28
+0.19%
1,069,216
0.33
Dec 04, 2025
10.28
10.28
10.26
10.26
10.26
-0.10%
2,401,571
0.76
Dec 03, 2025
10.27
10.28
10.27
10.27
10.27
0.00%
1,760,573
0.56
Dec 02, 2025
10.27
10.29
10.26
10.27
10.27
-0.10%
1,219,993
0.39
Dec 01, 2025
10.28
10.29
10.28
10.28
10.28
0.00%
697,968
0.22
Nov 28, 2025
10.28
10.28
10.27
10.28
10.28
0.00%
313,216
0.10
Nov 26, 2025
10.27
10.28
10.26
10.28
10.28
+0.19%
864,121
0.27
Nov 25, 2025
10.25
10.27
10.25
10.26
10.26
0.00%
1,115,194
0.35
Nov 24, 2025
10.25
10.27
10.25
10.26
10.26
0.00%
1,149,921
0.36
Nov 21, 2025
10.24
10.27
10.23
10.26
10.26
+0.39%
1,226,053
0.39
Nov 20, 2025
10.27
10.27
10.22
10.22
10.22
+0.10%
2,935,263
0.94
Nov 19, 2025
10.27
10.27
10.21
10.21
10.21
-0.58%
1,068,659
0.34
Nov 18, 2025
10.24
10.28
10.23
10.27
10.27
+0.29%
1,084,152
0.35
Nov 17, 2025
10.29
10.29
10.24
10.24
10.24
-0.29%
1,081,395
0.35
Nov 14, 2025
10.25
10.28
10.25
10.27
10.27
+0.10%
998,608
0.32
Nov 13, 2025
10.26
10.27
10.26
10.26
10.26
0.00%
893,673
0.29
Nov 12, 2025
10.28
10.28
10.26
10.26
10.26
-0.19%
1,323,131
0.43
Nov 11, 2025
10.27
10.29
10.27
10.28
10.28
+0.10%
528,211
0.17
Nov 10, 2025
10.26
10.29
10.25
10.27
10.27
+0.20%
1,304,951
0.42
Nov 07, 2025
10.25
10.25
10.23
10.25
10.25
+0.10%
1,708,655
0.56
Nov 06, 2025
10.24
10.26
10.23
10.24
10.24
+0.10%
3,201,616
1.05
Nov 05, 2025
10.24
10.26
10.23
10.23
10.23
-0.10%
843,568
0.28
Nov 04, 2025
10.23
10.24
10.22
10.24
10.24
+0.20%
1,155,959
0.38
Nov 03, 2025
10.23
10.24
10.21
10.22
10.22
+0.10%
2,137,021
0.70
Oct 31, 2025
10.23
10.23
10.21
10.21
10.21
-0.10%
1,093,891
0.36
Oct 30, 2025
10.23
10.23
10.21
10.22
10.22
+0.10%
1,556,701
0.52
Oct 29, 2025
10.21
10.23
10.21
10.21
10.21
0.00%
2,854,743
0.96
Oct 28, 2025
10.22
10.23
10.21
10.21
10.21
-0.10%
916,372
0.31
Oct 27, 2025
10.21
10.23
10.20
10.22
10.22
+0.29%
1,323,907
0.44
Oct 24, 2025
10.21
10.21
10.19
10.19
10.19
-0.10%
1,211,769
0.41
Oct 23, 2025
10.21
10.21
10.20
10.20
10.20
-0.10%
764,232
0.26
Oct 22, 2025
10.22
10.23
10.20
10.21
10.21
-0.20%
1,669,370
0.57
Oct 21, 2025
10.20
10.23
10.20
10.23
10.23
+0.20%
1,031,149
0.35
Oct 20, 2025
10.20
10.21
10.20
10.21
10.21
+0.20%
432,144
0.15
Oct 17, 2025
10.20
10.21
10.19
10.19
10.19
0.00%
1,027,192
0.35
Oct 16, 2025
10.20
10.23
10.19
10.19
10.19
0.00%
917,520
0.31
Oct 15, 2025
10.20
10.21
10.19
10.19
10.19
0.00%
2,165,472
0.74
Oct 14, 2025
10.19
10.20
10.18
10.19
10.19
0.00%
1,874,209
0.65
Oct 13, 2025
10.20
10.20
10.19
10.19
10.19
+0.10%
881,568
0.30
Oct 10, 2025
10.19
10.22
10.18
10.18
10.18
-0.10%
5,064,144
1.79
Oct 09, 2025
10.20
10.21
10.19
10.19
10.19
-0.10%
2,832,727
1.01
Oct 08, 2025
10.20
10.21
10.19
10.20
10.20
+0.10%
5,459,829
2.01
Oct 07, 2025
10.20
10.20
10.19
10.19
10.19
-0.10%
8,027,251
3.08
Oct 06, 2025
10.19
10.22
10.19
10.20
10.20
0.00%
8,375,711
3.37
Oct 03, 2025
10.18
10.20
10.18
10.20
10.20
-0.10%
3,770,273
1.54
Rows: