Free Trial

Integral Ad Science (IAS) Stock Chart & Stock Price History

→ **Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! (From Huge Alerts) (Ad)
Free IAS Stock Alerts
$9.77
-0.03 (-0.31%)
(As of 02:57 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Integral Ad Science Stock Price Performance

5 Day
Performance
+1.04%
1 Month
Performance
+6.92%
3 Month
Performance
-39.16%
6 Month
Performance
-32.22%
Year-To-Date
Performance
-32.31%
1 Year
Performance
-42.54%
Receive IAS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Integral Ad Science and its competitors with MarketBeat's FREE daily newsletter

Ad Huge Alerts
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Learn more about why Zack’s has increased its price target on this company to a whopping $23.25!
Click for Zack's full report

IAS Stock Chart for Monday, May, 20, 2024

IAS Chart by TradingView

Integral Ad Science Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$9.81$9.80
-0.10%		$9.98$9.74786,338 shs$1.57 billion
05/16/2024$9.64$9.81
+1.76%		$10.00$9.64925,650 shs$1.57 billion
05/15/2024$9.47$9.64
+1.80%		$9.66$9.271.33 million shs$1.55 billion
05/14/2024$9.71$9.47
-2.47%		$9.75$9.442.00 million shs$1.52 billion
05/13/2024$9.53$9.71
+1.89%		$9.85$9.271.98 million shs$1.56 billion
05/10/2024$8.38$9.53
+13.72%		$10.19$8.665.87 million shs$1.52 billion
05/09/2024$8.37$8.38
+0.12%		$8.63$8.336.94 million shs$1.34 billion
05/08/2024$9.90$8.37
-15.45%		$8.63$7.986.09 million shs$1.34 billion
05/07/2024$9.97$9.90
-0.70%		$10.03$9.851.33 million shs$1.58 billion
05/06/2024$9.95$9.97
+0.20%		$10.06$9.831.13 million shs$1.59 billion
05/03/2024$9.88$9.95
+0.71%		$10.19$9.84978,534 shs$1.59 billion
05/02/2024$9.71$9.88
+1.75%		$9.93$9.621.97 million shs$1.58 billion
05/01/2024$9.59$9.71
+1.25%		$9.87$9.51938,997 shs$1.53 billion
04/30/2024$9.79$9.59
-2.04%		$9.82$9.502.96 million shs$1.53 billion
04/29/2024$9.69$9.79
+1.03%		$9.85$9.611.01 million shs$1.56 billion
04/26/2024$9.47$9.69
+2.32%		$9.76$9.451.12 million shs$1.55 billion
04/25/2024$9.56$9.47
-0.94%		$9.52$9.24912,174 shs$1.51 billion
04/24/2024$9.57$9.56
-0.10%		$9.65$9.391.22 million shs$1.53 billion
04/23/2024$9.21$9.57
+3.91%		$9.58$9.191.06 million shs$1.53 billion
04/22/2024$9.11$9.21
+1.10%		$9.30$9.072.50 million shs$1.47 billion
04/19/2024$9.10$9.11
+0.11%		$9.24$8.922.87 million shs$1.46 billion
04/18/2024$9.37$9.10
-2.88%		$9.52$9.082.68 million shs$1.45 billion
04/17/2024$9.53$9.37
-1.68%		$9.68$9.372.24 million shs$1.50 billion
04/16/2024$9.54$9.53
-0.10%		$9.59$9.162.07 million shs$1.52 billion
04/15/2024$9.87$9.54
-3.34%		$9.84$9.432.27 million shs$1.52 billion
04/12/2024$9.90$9.87
-0.30%		$9.95$9.751.92 million shs$1.58 billion
04/11/2024$9.74$9.90
+1.64%		$9.97$9.791.22 million shs$1.58 billion
04/10/2024$10.08$9.74
-3.37%		$9.89$9.602.62 million shs$1.56 billion
04/09/2024$10.05$10.08
+0.30%		$10.19$9.981.82 million shs$1.61 billion
04/08/2024$10.17$10.05
-1.18%		$10.23$9.891.69 million shs$1.61 billion
04/05/2024$9.83$10.17
+3.46%		$10.19$9.762.26 million shs$1.62 billion
04/04/2024$10.06$9.83
-2.29%		$10.15$9.801.72 million shs$1.57 billion
04/03/2024$9.71$10.06
+3.60%		$10.28$9.672.25 million shs$1.60 billion
04/02/2024$9.71$9.71$9.73$9.421.45 million shs$1.55 billion
04/01/2024$9.97$9.71
-2.61%		$10.11$9.662.38 million shs$1.55 billion
03/29/2024$9.97$9.97$10.16$9.381.70 million shs$1.59 billion
03/28/2024$9.40$9.97
+6.06%		$10.16$9.381.70 million shs$1.59 billion
03/27/2024$9.18$9.40
+2.40%		$9.40$9.201.05 million shs$1.50 billion
03/26/2024$9.34$9.18
-1.71%		$9.43$9.18677,122 shs$1.46 billion
03/25/2024$9.49$9.34
-1.58%		$9.60$9.34587,814 shs$1.49 billion
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! (Ad)

Learn more about why Zack’s has increased its price target on this company to a whopping $23.25!

Click for Zack's full report
03/22/2024$9.66$9.49
-1.76%		$9.67$9.48526,030 shs$1.51 billion
03/21/2024$9.68$9.66
-0.21%		$9.85$9.641.25 million shs$1.54 billion
03/20/2024$9.53$9.68
+1.57%		$9.71$9.40970,643 shs$1.54 billion
03/19/2024$9.58$9.53
-0.52%		$9.64$9.391.01 million shs$1.52 billion
03/18/2024$9.37$9.58
+2.24%		$9.69$9.311.33 million shs$1.53 billion
03/15/2024$9.60$9.37
-2.40%		$9.61$9.373.84 million shs$1.49 billion
03/14/2024$9.79$9.60
-1.94%		$9.80$9.441.40 million shs$1.53 billion
03/13/2024$9.72$9.79
+0.72%		$9.87$9.601.36 million shs$1.56 billion
03/12/2024$9.67$9.72
+0.52%		$9.80$9.511.10 million shs$1.55 billion
03/11/2024$9.55$9.67
+1.26%		$9.99$9.492.19 million shs$1.54 billion
03/08/2024$9.63$9.55
-0.83%		$9.83$9.521.51 million shs$1.52 billion
03/07/2024$9.29$9.63
+3.66%		$9.75$9.104.32 million shs$1.54 billion
03/06/2024$9.80$9.29
-5.20%		$9.89$9.212.60 million shs$1.48 billion
03/05/2024$10.23$9.80
-4.20%		$10.03$9.672.67 million shs$1.56 billion
03/04/2024$10.20$10.23
+0.29%		$10.48$10.052.40 million shs$1.63 billion
03/01/2024$10.36$10.20
-1.54%		$10.44$9.874.05 million shs$1.63 billion
02/29/2024$10.01$10.36
+3.50%		$10.84$9.967.30 million shs$1.64 billion
02/28/2024$17.10$10.01
-41.46%		$11.72$9.4415.74 million shs$1.58 billion
02/27/2024$16.87$17.10
+1.36%		$17.53$16.892.24 million shs$2.70 billion
02/26/2024$16.74$16.87
+0.78%		$16.93$16.511.25 million shs$2.66 billion
02/23/2024$16.32$16.74
+2.57%		$16.76$16.151.39 million shs$2.64 billion
02/22/2024$15.79$16.32
+3.36%		$16.39$15.741.09 million shs$2.58 billion
02/21/2024$16.01$15.79
-1.37%		$15.87$15.58613,452 shs$2.49 billion
02/20/2024$16.18$16.01
-1.05%		$16.44$15.891.02 million shs$2.53 billion
02/19/2024$16.18$16.18$16.47$15.881.07 million shs$2.55 billion

Related Companies:
This page (NASDAQ:IAS) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Does this make you sick?
Allegiance Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Urgent Nvidia Warning
Altimetry
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts