Free Trial

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

→ Shocking: One AI startup's revenue could surge 4,735% (From Manward Press) (Ad)
Free IAS Stock Alerts
$9.53
+1.15 (+13.72%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Integral Ad Science Stock Price Performance

5 Day
Performance
-3.74%
1 Month
Performance
-3.44%
3 Month
Performance
-40.33%
6 Month
Performance
-30.23%
Year-To-Date
Performance
-33.77%
1 Year
Performance
-39.11%
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 Stansberry Research
Gold Mania
Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).
See his free reveal right here.

IAS Stock Chart for Sunday, May, 12, 2024

IAS Chart by TradingView

Integral Ad Science Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
02/16/2024$16.11$16.18
+0.43%		$16.47$15.891.07 million shs$2.55 billion
02/15/2024$16.12$16.11
-0.06%		$16.29$16.03819,930 shs$2.54 billion
02/14/2024$15.71$16.12
+2.61%		$16.15$15.67674,616 shs$2.54 billion
02/13/2024$15.97$15.71
-1.63%		$16.04$15.39680,605 shs$2.48 billion
02/12/2024$16.13$15.97
-0.99%		$16.36$15.95823,597 shs$2.52 billion

Related Companies:
This page (NASDAQ:IAS) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Collapse of the Petrodollar
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
You need to know these two things about AI stocks ASAP…
InvestorPlace
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics