IAS - INTEGRAL AD SCIENCE HOLDING CORP.
IEX Last Trade
10.36
-0.020 -0.193%
Share volume: 5,890
Last Updated: Fri 27 Dec 2024 05:30:20 PM CET
PREVIOUS CLOSE
CHG
CHG%
$10.38
-0.02
-0.19%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $10.30 | $10.30 | $10.41 | $10.41 | $10.24 | $10.24 | $10.36 | $10.36 | 271,970 | $271,970.00 |
| 12/23/2024 | $10.48 | $10.48 | $10.51 | $10.51 | $10.18 | $10.18 | $10.31 | $10.31 | 855,540 | $855,540.00 |
| 12/20/2024 | $10.27 | $10.27 | $10.52 | $10.52 | $10.26 | $10.26 | $10.44 | $10.44 | 1,063,204 | $1,063,106.00 |
| 12/19/2024 | $10.42 | $10.42 | $10.53 | $10.53 | $10.28 | $10.28 | $10.42 | $10.42 | 700,685 | $700,685.00 |
| 12/18/2024 | $10.44 | $10.44 | $10.80 | $10.80 | $10.32 | $10.32 | $10.38 | $10.38 | 1,107,234 | $1,107,234.00 |
| 12/17/2024 | $10.41 | $10.41 | $10.53 | $10.53 | $10.37 | $10.37 | $10.45 | $10.45 | 738,363 | $738,363.00 |
| 12/16/2024 | $10.57 | $10.57 | $10.69 | $10.69 | $10.41 | $10.41 | $10.44 | $10.44 | 656,683 | $656,683.00 |
| 12/13/2024 | $10.59 | $10.59 | $10.70 | $10.70 | $10.52 | $10.52 | $10.58 | $10.58 | 1,243,548 | $1,243,548.00 |