Free Trial

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

Integral Ad Science logo
$8.99 -0.15 (-1.64%)
Closing price 08/29/2025 04:00 PM Eastern
Extended Trading
$9.02 +0.04 (+0.39%)
As of 08/29/2025 07:29 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Integral Ad Science Stock Price Performance

The Integral Ad Science (IAS) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 22.70%, with a year-to-date return of -13.89%. In the past month, the stock has increased 10.58%, reflecting recent market activity.

As of the latest close, Integral Ad Science traded at $8.99 with a market cap of $1.49 billion and volume of 765,289 shares.

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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
0.00%
1 Month
Performance
+10.58%
3 Month
Performance
+11.12%
Year-To-Date
Performance
-13.89%
1 Year
Performance
-22.70%

IAS Stock Chart for Saturday, August, 30, 2025

Integral Ad Science Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/29/2025$9.14$8.99
-1.64%
$9.14$8.91765,289 shs$1.49 billion
08/28/2025$9.04$9.14
+1.11%
$9.19$9.03785,122 shs$1.52 billion
08/27/2025$8.83$9.04
+2.38%
$9.06$8.81620,985 shs$1.50 billion
08/26/2025$8.99$8.83
-1.78%
$9.03$8.81570,022 shs$1.47 billion
08/25/2025$9.25$8.99
-2.81%
$9.22$8.98696,775 shs$1.49 billion
08/22/2025$8.91$9.25
+3.82%
$9.30$8.87909,697 shs$1.54 billion
08/21/2025$8.71$8.91
+2.30%
$8.94$8.59508,054 shs$1.48 billion
08/20/2025$8.97$8.71
-2.90%
$9.00$8.61595,127 shs$1.45 billion
08/19/2025$9.30$8.97
-3.55%
$9.27$8.93659,212 shs$1.49 billion
08/18/2025$9.05$9.30
+2.76%
$9.37$9.05604,188 shs$1.55 billion
08/15/2025$9.03$9.05
+0.22%
$9.30$9.03719,927 shs$1.50 billion
08/14/2025$9.02$9.03
+0.11%
$9.07$8.90760,414 shs$1.50 billion
08/13/2025$8.89$9.02
+1.46%
$9.02$8.781.00 million shs$1.50 billion
08/12/2025$8.92$8.89
-0.34%
$8.96$8.611.33 million shs$1.48 billion
08/11/2025$8.98$8.92
-0.67%
$9.13$8.791.21 million shs$1.47 billion
08/08/2025$7.96$8.98
+12.81%
$9.03$8.232.43 million shs$1.48 billion
08/07/2025$8.07$7.96
-1.36%
$8.17$7.751.13 million shs$1.31 billion
08/06/2025$8.05$8.07
+0.25%
$8.22$8.05560,248 shs$1.33 billion
08/05/2025$8.11$8.05
-0.74%
$8.11$7.87787,175 shs$1.33 billion
08/04/2025$7.86$8.11
+3.18%
$8.12$7.92636,658 shs$1.34 billion
08/01/2025$8.20$7.86
-4.15%
$8.14$7.771.10 million shs$1.30 billion
07/31/2025$8.13$8.20
+0.86%
$8.23$8.06815,548 shs$1.35 billion
07/30/2025$8.10$8.13
+0.37%
$8.26$8.071.00 million shs$1.34 billion
07/29/2025$8.52$8.10
-4.93%
$8.54$8.10757,187 shs$1.34 billion

This page (NASDAQ:IAS) was last updated on 8/30/2025 by MarketBeat.com Staff
From Our Partners