Free Trial
→ The Crypto That’s Making Wall Street Sweat (From Crypto 101 Media) (Ad) Free IAS Stock Alerts

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

Integral Ad Science logo
$10.11 -0.66 (-6.13%)
(As of 11/15/2024 ET)
Compare

Integral Ad Science Stock Price Performance

5 Day
Performance
-19.89%
1 Month
Performance
-5.78%
3 Month
Performance
-7.76%
6 Month
Performance
+3.16%
Year-To-Date
Performance
-29.74%
1 Year
Performance
-28.04%
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.

IAS Stock Chart for Sunday, November, 17, 2024

IAS Chart by TradingView

Integral Ad Science Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/15/2024$10.77$10.11
-6.13%		$10.77$10.071.99 million shs$1.64 billion
11/14/2024$10.79$10.77
-0.19%		$10.90$10.391.02 million shs$1.74 billion
11/13/2024$12.62$10.79
-14.50%		$11.65$10.762.14 million shs$1.74 billion
11/12/2024$12.72$12.62
-0.79%		$12.86$12.561.28 million shs$2.04 billion
11/11/2024$12.49$12.72
+1.84%		$12.76$12.471.06 million shs$2.05 billion
11/08/2024$12.50$12.49
-0.08%		$12.55$12.311.06 million shs$2.02 billion
11/07/2024$12.63$12.50
-1.03%		$12.84$12.491.71 million shs$2.02 billion
11/06/2024$12.12$12.63
+4.21%		$13.62$12.243.26 million shs$2.04 billion
11/05/2024$11.85$12.12
+2.28%		$12.12$11.80932,580 shs$1.96 billion
11/04/2024$11.90$11.85
-0.42%		$11.97$11.72586,715 shs$1.91 billion
11/01/2024$11.84$11.90
+0.51%		$12.06$11.80863,541 shs$1.92 billion
10/31/2024$11.92$11.84
-0.67%		$12.06$11.701.26 million shs$1.91 billion
10/30/2024$12.02$11.92
-0.83%		$12.19$11.92549,318 shs$1.92 billion
10/29/2024$11.88$12.02
+1.18%		$12.12$11.801.07 million shs$1.93 billion
10/28/2024$11.58$11.88
+2.59%		$11.92$11.171.57 million shs$1.91 billion
10/25/2024$10.62$11.58
+9.04%		$12.45$10.613.67 million shs$1.86 billion
10/24/2024$10.51$10.62
+1.05%		$10.80$10.41578,429 shs$1.70 billion
10/23/2024$10.54$10.51
-0.28%		$10.67$10.46526,965 shs$1.69 billion
10/22/2024$10.68$10.54
-1.31%		$10.81$10.53455,766 shs$1.69 billion
10/21/2024$10.78$10.68
-0.93%		$10.98$10.62561,161 shs$1.71 billion
10/18/2024$10.73$10.78
+0.47%		$10.93$10.69638,214 shs$1.73 billion
10/17/2024$10.82$10.73
-0.83%		$10.85$10.64686,066 shs$1.72 billion
10/16/2024$10.98$10.82
-1.46%		$11.03$10.81353,557 shs$1.74 billion

Related Companies

This page (NASDAQ:IAS) was last updated on 11/17/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
The Crypto That’s Making Wall Street Sweat
The Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...
Crypto 101 Media | Sponsored
There is a little known company that is changing warfare
With geo - political instability around the world investors are flocking to defense contract stocks. There...
Reticulate | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
The pin that pops the AI bubble
My new documentary explores the background to this pattern and how and why I believe it will almost certainly ...
Porter & Company | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
Trump Wins… But Elon Says Get Ready to Brace
Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...
Genesis Gold Group | Sponsored