5 DAY PERFORMANCE
-0.68%
1 MONTH PERFORMANCE
-0.49%
3 MONTH PERFORMANCE
+16.97%
6 MONTH PERFORMANCE
+24.09%
YEAR-TO-DATE PERFORMANCE
-2.30%
1 YEAR PERFORMANCE
-6.76%
Integral Ad Science Holding Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $10.26 | $10.28 (0.19%) | $10.28 | $10.26 | 1.07 M | $1.71 B |
| 12/04/2025 | $10.28 | $10.26 (-0.19%) | $10.28 | $10.26 | 2.40 M | $1.71 B |
| 12/03/2025 | $10.27 | $10.27 (0%) | $10.28 | $10.27 | 1.76 M | $1.71 B |
| 12/02/2025 | $10.27 | $10.27 (0%) | $10.29 | $10.26 | 1.22 M | $1.71 B |
| 12/01/2025 | $10.28 | $10.28 (0%) | $10.29 | $10.28 | 698.00 K | $1.71 B |
| 11/28/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.27 | 313.22 K | $1.71 B |
| 11/26/2025 | $10.27 | $10.28 (0.1%) | $10.28 | $10.26 | 864.12 K | $1.71 B |
| 11/25/2025 | $10.25 | $10.26 (0.1%) | $10.27 | $10.25 | 1.12 M | $1.71 B |
| 11/24/2025 | $10.25 | $10.26 (0.1%) | $10.27 | $10.25 | 1.15 M | $1.71 B |
| 11/21/2025 | $10.24 | $10.26 (0.2%) | $10.27 | $10.23 | 1.23 M | $1.71 B |
| 11/20/2025 | $10.27 | $10.22 (-0.49%) | $10.27 | $10.22 | 2.94 M | $1.70 B |
| 11/19/2025 | $10.27 | $10.21 (-0.58%) | $10.27 | $10.21 | 1.07 M | $1.70 B |
| 11/18/2025 | $10.24 | $10.27 (0.29%) | $10.28 | $10.23 | 1.08 M | $1.71 B |
| 11/17/2025 | $10.29 | $10.24 (-0.49%) | $10.29 | $10.24 | 1.08 M | $1.70 B |
| 11/14/2025 | $10.25 | $10.27 (0.2%) | $10.28 | $10.25 | 998.61 K | $1.71 B |
| 11/13/2025 | $10.26 | $10.26 (0%) | $10.27 | $10.26 | 893.67 K | $1.71 B |
| 11/12/2025 | $10.28 | $10.26 (-0.19%) | $10.28 | $10.26 | 1.32 M | $1.71 B |
| 11/11/2025 | $10.27 | $10.28 (0.1%) | $10.29 | $10.27 | 528.21 K | $1.71 B |
| 11/10/2025 | $10.26 | $10.27 (0.1%) | $10.29 | $10.25 | 1.31 M | $1.71 B |
| 11/07/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.23 | 1.71 M | $1.71 B |
| 11/06/2025 | $10.24 | $10.24 (0%) | $10.26 | $10.23 | 3.20 M | $1.70 B |
| 11/05/2025 | $10.24 | $10.23 (-0.1%) | $10.26 | $10.23 | 843.60 K | $1.70 B |
| 11/04/2025 | $10.23 | $10.24 (0.1%) | $10.24 | $10.22 | 1.16 M | $1.70 B |
| 11/03/2025 | $10.23 | $10.22 (-0.1%) | $10.24 | $10.21 | 2.14 M | $1.70 B |
| 10/31/2025 | $10.23 | $10.21 (-0.2%) | $10.23 | $10.21 | 1.09 M | $1.68 B |
| 10/30/2025 | $10.23 | $10.22 (-0.1%) | $10.23 | $10.21 | 1.56 M | $1.69 B |
| 10/29/2025 | $10.21 | $10.21 (0%) | $10.23 | $10.21 | 2.86 M | $1.68 B |
| 10/28/2025 | $10.22 | $10.21 (-0.1%) | $10.23 | $10.21 | 916.43 K | $1.68 B |
| 10/27/2025 | $10.21 | $10.22 (0.1%) | $10.23 | $10.20 | 1.32 M | $1.69 B |
| 10/24/2025 | $10.21 | $10.19 (-0.2%) | $10.21 | $10.19 | 1.21 M | $1.68 B |
| 10/23/2025 | $10.21 | $10.20 (-0.1%) | $10.21 | $10.20 | 764.23 K | $1.68 B |
| 10/22/2025 | $10.22 | $10.21 (-0.1%) | $10.23 | $10.20 | 1.67 M | $1.68 B |
| 10/21/2025 | $10.20 | $10.23 (0.29%) | $10.23 | $10.20 | 1.03 M | $1.69 B |
| 10/20/2025 | $10.20 | $10.21 (0.1%) | $10.21 | $10.20 | 432.15 K | $1.68 B |
| 10/17/2025 | $10.20 | $10.19 (-0.1%) | $10.21 | $10.19 | 1.03 M | $1.68 B |
| 10/16/2025 | $10.20 | $10.19 (-0.1%) | $10.23 | $10.19 | 917.52 K | $1.68 B |
| 10/15/2025 | $10.20 | $10.19 (-0.1%) | $10.21 | $10.19 | 2.17 M | $1.68 B |
| 10/14/2025 | $10.19 | $10.19 (0%) | $10.20 | $10.18 | 1.87 M | $1.68 B |
| 10/13/2025 | $10.20 | $10.19 (-0.1%) | $10.20 | $10.19 | 881.60 K | $1.68 B |
| 10/10/2025 | $10.19 | $10.18 (-0.1%) | $10.22 | $10.18 | 5.06 M | $1.68 B |
| 10/09/2025 | $10.20 | $10.19 (-0.1%) | $10.21 | $10.19 | 2.83 M | $1.68 B |
| 10/08/2025 | $10.20 | $10.20 (0%) | $10.21 | $10.19 | 5.46 M | $1.68 B |
| 10/07/2025 | $10.20 | $10.19 (-0.1%) | $10.20 | $10.19 | 8.03 M | $1.68 B |
| 10/06/2025 | $10.19 | $10.20 (0.1%) | $10.22 | $10.19 | 8.38 M | $1.68 B |
| 10/03/2025 | $10.18 | $10.20 (0.2%) | $10.20 | $10.18 | 3.77 M | $1.68 B |
| 10/02/2025 | $10.17 | $10.21 (0.39%) | $10.22 | $10.17 | 6.00 M | $1.68 B |
| 10/01/2025 | $10.17 | $10.18 (0.1%) | $10.18 | $10.16 | 5.27 M | $1.68 B |
| 09/30/2025 | $10.17 | $10.17 (0%) | $10.18 | $10.16 | 2.49 M | $1.68 B |
| 09/29/2025 | $10.18 | $10.16 (-0.2%) | $10.19 | $10.15 | 4.78 M | $1.68 B |
| 09/26/2025 | $10.17 | $10.22 (0.49%) | $10.24 | $10.14 | 11.64 M | $1.69 B |
| 09/25/2025 | $10.19 | $10.17 (-0.2%) | $10.19 | $10.16 | 16.14 M | $1.68 B |
| 09/24/2025 | $10.18 | $10.19 (0.1%) | $10.20 | $10.17 | 57.00 M | $1.68 B |
| 09/23/2025 | $8.49 | $8.46 (-0.35%) | $8.56 | $8.39 | 1.11 M | $1.40 B |
| 09/22/2025 | $8.53 | $8.45 (-0.94%) | $8.60 | $8.39 | 982.22 K | $1.39 B |
| 09/19/2025 | $8.63 | $8.53 (-1.16%) | $8.65 | $8.52 | 1.70 M | $1.41 B |
| 09/18/2025 | $8.44 | $8.64 (2.37%) | $8.66 | $8.39 | 1.06 M | $1.43 B |
| 09/17/2025 | $8.34 | $8.40 (0.72%) | $8.54 | $8.34 | 1.27 M | $1.39 B |
| 09/16/2025 | $8.34 | $8.36 (0.24%) | $8.41 | $8.20 | 1.26 M | $1.38 B |
| 09/15/2025 | $8.42 | $8.34 (-0.95%) | $8.47 | $8.30 | 1.24 M | $1.38 B |
| 09/12/2025 | $8.66 | $8.40 (-3%) | $8.69 | $8.36 | 836.31 K | $1.39 B |
| 09/11/2025 | $8.50 | $8.69 (2.24%) | $8.73 | $8.46 | 1.16 M | $1.43 B |
| 09/10/2025 | $8.55 | $8.46 (-1.05%) | $8.80 | $8.38 | 1.31 M | $1.40 B |
| 09/09/2025 | $8.80 | $8.55 (-2.84%) | $8.80 | $8.46 | 765.96 K | $1.41 B |
| 09/08/2025 | $8.75 | $8.81 (0.69%) | $8.86 | $8.65 | 904.68 K | $1.45 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.
