5 DAY PERFORMANCE
-2.83%
1 MONTH PERFORMANCE
-7.43%
3 MONTH PERFORMANCE
-6.12%
6 MONTH PERFORMANCE
-8.53%
YEAR-TO-DATE PERFORMANCE
-4.50%
1 YEAR PERFORMANCE
+2.57%
Integral Ad Science Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.61 | $9.38 (-2.45%) | $9.62 | $9.34 | 218,236 | |
| 03/11/2025 | $9.87 | $9.62 (-2.53%) | $9.98 | $9.53 | 998,433 | $1.56 B |
| 03/10/2025 | $10.15 | $9.90 (-2.46%) | $10.18 | $9.89 | 1.03 M | $1.61 B |
| 03/07/2025 | $10.11 | $10.26 (1.48%) | $10.37 | $10.06 | 1.25 M | $1.67 B |
| 03/06/2025 | $10.22 | $10.11 (-1.08%) | $10.22 | $9.93 | 1.55 M | $1.64 B |
| 03/05/2025 | $10.38 | $10.25 (-1.25%) | $10.48 | $10.23 | 911,600 | $1.67 B |
| 03/04/2025 | $10.61 | $10.44 (-1.6%) | $10.62 | $10.28 | 1.71 M | $1.70 B |
| 03/03/2025 | $10.86 | $10.72 (-1.29%) | $10.91 | $10.51 | 1.33 M | $1.74 B |
| 02/28/2025 | $10.25 | $10.52 (2.63%) | $11.43 | $10.20 | 3.12 M | $1.71 B |
| 02/27/2025 | $9.89 | $9.65 (-2.43%) | $9.91 | $9.63 | 1.93 M | $1.57 B |
| 02/26/2025 | $10.11 | $9.85 (-2.57%) | $10.14 | $9.80 | 1.50 M | $1.60 B |
| 02/25/2025 | $10.40 | $10.11 (-2.79%) | $10.40 | $10.09 | 1.33 M | $1.64 B |
| 02/24/2025 | $10.46 | $10.36 (-0.96%) | $10.53 | $10.33 | 874,800 | $1.68 B |
| 02/21/2025 | $10.50 | $10.37 (-1.24%) | $10.50 | $10.31 | 825,800 | $1.68 B |
| 02/20/2025 | $10.50 | $10.38 (-1.14%) | $10.55 | $10.29 | 1.08 M | $1.68 B |
| 02/19/2025 | $10.75 | $10.55 (-1.86%) | $10.79 | $10.45 | 1.00 M | $1.71 B |
| 02/18/2025 | $10.57 | $10.75 (1.7%) | $10.98 | $10.54 | 1.21 M | $1.74 B |
| 02/14/2025 | $10.64 | $10.48 (-1.5%) | $10.76 | $10.47 | 819,943 | $1.69 B |
| 02/13/2025 | $10.72 | $10.65 (-0.65%) | $10.72 | $10.40 | 745,100 | $1.72 B |
| 02/12/2025 | $10.55 | $10.77 (2.09%) | $10.85 | $10.52 | 1.00 M | $1.74 B |
| 02/11/2025 | $10.63 | $10.65 (0.19%) | $10.75 | $10.46 | 898,930 | $1.72 B |
| 02/10/2025 | $10.70 | $10.74 (0.37%) | $10.89 | $10.64 | 589,800 | $1.74 B |
| 02/07/2025 | $10.67 | $10.70 (0.28%) | $10.80 | $10.56 | 544,833 | $1.73 B |
| 02/06/2025 | $10.65 | $10.67 (0.19%) | $10.73 | $10.54 | 590,216 | $1.72 B |
| 02/05/2025 | $10.75 | $10.67 (-0.74%) | $10.90 | $10.54 | 1.05 M | $1.72 B |
| 02/04/2025 | $10.68 | $10.74 (0.56%) | $10.77 | $10.45 | 940,400 | $1.74 B |
| 02/03/2025 | $10.28 | $10.70 (4.09%) | $10.74 | $10.25 | 799,300 | $1.73 B |
| 01/31/2025 | $10.53 | $10.51 (-0.19%) | $10.59 | $10.45 | 741,600 | $1.70 B |
| 01/30/2025 | $10.50 | $10.51 (0.1%) | $10.63 | $10.39 | 518,243 | $1.70 B |
| 01/29/2025 | $10.50 | $10.46 (-0.38%) | $10.56 | $10.36 | 632,135 | $1.69 B |
| 01/28/2025 | $10.30 | $10.46 (1.55%) | $10.50 | $10.23 | 383,500 | $1.69 B |
| 01/27/2025 | $10.22 | $10.26 (0.39%) | $10.62 | $10.21 | 487,228 | $1.66 B |
| 01/24/2025 | $10.09 | $10.26 (1.68%) | $10.30 | $10.08 | 487,536 | $1.66 B |
| 01/23/2025 | $10.06 | $10.11 (0.5%) | $10.18 | $9.99 | 768,200 | $1.63 B |
| 01/22/2025 | $10.18 | $10.07 (-1.08%) | $10.25 | $10.06 | 466,609 | $1.63 B |
| 01/21/2025 | $10.17 | $10.15 (-0.2%) | $10.45 | $10.11 | 573,577 | $1.64 B |
| 01/17/2025 | $10.07 | $10.04 (-0.3%) | $10.11 | $10.00 | 475,300 | $1.62 B |
| 01/16/2025 | $9.90 | $9.91 (0.1%) | $10.00 | $9.86 | 360,107 | $1.60 B |
| 01/15/2025 | $10.01 | $9.92 (-0.9%) | $10.15 | $9.91 | 475,043 | $1.60 B |
| 01/14/2025 | $9.78 | $9.80 (0.2%) | $9.90 | $9.61 | 650,200 | $1.58 B |
| 01/13/2025 | $9.73 | $9.77 (0.41%) | $9.80 | $9.66 | 617,400 | $1.58 B |
| 01/10/2025 | $9.99 | $9.79 (-2%) | $10.08 | $9.62 | 953,632 | $1.58 B |
| 01/08/2025 | $9.72 | $10.20 (4.94%) | $10.40 | $9.72 | 1.30 M | $1.65 B |
| 01/07/2025 | $9.94 | $9.72 (-2.21%) | $10.05 | $9.61 | 1.36 M | $1.57 B |
| 01/06/2025 | $10.19 | $9.97 (-2.16%) | $10.74 | $9.93 | 1.40 M | $1.61 B |
| 01/03/2025 | $10.65 | $10.71 (0.56%) | $10.85 | $10.62 | 879,167 | $1.73 B |
| 01/02/2025 | $10.55 | $10.58 (0.28%) | $10.75 | $10.46 | 466,500 | $1.71 B |
| 12/31/2024 | $10.40 | $10.44 (0.38%) | $10.55 | $10.38 | 692,100 | $1.69 B |
| 12/30/2024 | $10.33 | $10.38 (0.48%) | $10.44 | $10.25 | 608,147 | $1.68 B |
| 12/27/2024 | $10.41 | $10.44 (0.29%) | $10.48 | $10.28 | 547,200 | $1.69 B |
| 12/26/2024 | $10.30 | $10.47 (1.65%) | $10.50 | $10.25 | 587,516 | $1.69 B |
| 12/24/2024 | $10.30 | $10.36 (0.58%) | $10.41 | $10.24 | 272,000 | $1.67 B |
| 12/23/2024 | $10.48 | $10.31 (-1.62%) | $10.51 | $10.18 | 855,540 | $1.67 B |
| 12/20/2024 | $10.27 | $10.44 (1.66%) | $10.52 | $10.26 | 1.06 M | $1.69 B |
| 12/19/2024 | $10.42 | $10.42 (0%) | $10.53 | $10.28 | 700,700 | $1.68 B |
| 12/18/2024 | $10.44 | $10.38 (-0.57%) | $10.80 | $10.32 | 1.11 M | $1.68 B |
| 12/17/2024 | $10.41 | $10.45 (0.38%) | $10.53 | $10.37 | 738,400 | $1.69 B |
| 12/16/2024 | $10.57 | $10.44 (-1.23%) | $10.69 | $10.41 | 656,700 | $1.69 B |
| 12/13/2024 | $10.59 | $10.58 (-0.09%) | $10.70 | $10.52 | 1.24 M | $1.71 B |
| 12/12/2024 | $10.74 | $10.62 (-1.12%) | $10.79 | $10.40 | 694,329 | $1.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
