Integral Ad Science (IAS) Stock Chart & Stock Price History $8.98 +1.02 (+12.81%) Closing price 08/8/2025 04:00 PM EasternExtended Trading$9.25 +0.27 (+3.01%) As of 08/8/2025 07:42 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 15.28%, with a year-to-date return of -13.98%. In the past month, the stock has increased 9.11%, reflecting recent market activity. As of the latest close, Integral Ad Science traded at $8.98 with a market cap of $1.48 billion and volume of 2.43 million shares. Receive IAS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Integral Ad Science and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+11.55%1 Month Performance+9.11%3 Month Performance+16.32%Year-To-Date Performance-13.98%1 Year Performance-15.28% IAS Stock Chart for Sunday, August, 10, 2025 IAS Chart by TradingView Integral Ad Science Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/08/2025$7.96$8.98+12.81%$9.03$8.232.43 million shs$1.48 billion08/07/2025$8.07$7.96-1.36%$8.17$7.751.13 million shs$1.31 billion08/06/2025$8.05$8.07+0.25%$8.22$8.05560,248 shs$1.33 billion08/05/2025$8.11$8.05-0.74%$8.11$7.87787,175 shs$1.33 billion08/04/2025$7.86$8.11+3.18%$8.12$7.92636,658 shs$1.34 billion08/01/2025$8.20$7.86-4.15%$8.14$7.771.10 million shs$1.30 billion07/31/2025$8.13$8.20+0.86%$8.23$8.06815,548 shs$1.35 billion07/30/2025$8.10$8.13+0.37%$8.26$8.071.00 million shs$1.34 billion07/29/2025$8.52$8.10-4.93%$8.54$8.10757,187 shs$1.34 billion07/28/2025$8.47$8.52+0.59%$8.67$8.47627,746 shs$1.41 billion Get the Latest News and Ratings for IAS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Integral Ad Science and its competitors with MarketBeat's FREE daily newsletter. 07/25/2025$8.31$8.47+1.93%$8.48$8.25622,773 shs$1.40 billion07/24/2025$8.38$8.31-0.84%$8.43$8.30560,064 shs$1.37 billion07/23/2025$8.43$8.38-0.59%$8.47$8.30773,096 shs$1.38 billion07/22/2025$8.51$8.43-0.94%$8.59$8.41766,158 shs$1.39 billion07/21/2025$8.27$8.51+2.90%$8.68$8.46935,504 shs$1.40 billion07/18/2025$8.27$8.27$8.43$8.24700,216 shs$1.36 billion07/17/2025$8.04$8.27+2.86%$8.35$8.07858,507 shs$1.36 billion07/16/2025$7.90$8.04+1.77%$8.06$7.91541,716 shs$1.33 billion07/15/2025$7.99$7.90-1.13%$8.10$7.89733,662 shs$1.30 billion07/14/2025$7.84$7.99+1.91%$8.02$7.84794,764 shs$1.32 billion07/11/2025$8.23$7.84-4.74%$8.19$7.83693,569 shs$1.29 billion07/10/2025$8.30$8.23-0.84%$8.35$8.20525,285 shs$1.36 billion07/09/2025$8.27$8.30+0.36%$8.48$8.26771,519 shs$1.37 billion Related Companies Vertex Stock Chart JFrog Stock Chart Q2 Stock Chart Workiva Stock Chart Pony AI Stock Chart BOX Stock Chart BILL Stock Chart SoundHound AI Stock Chart CLEAR Secure Stock Chart Kingsoft Cloud Stock Chart Receive IAS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Integral Ad Science and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:IAS) was last updated on 8/10/2025 by MarketBeat.com Staff From Our PartnersGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredThe stealth altcoin the financial world is underestimatingThe Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...Crypto 101 Media | Sponsored"Death Spiral" Threatening Your SavingsThe "Death Spiral" Threatening Your Savings But this time, it's not just Dalio ringing the alarm bells…Goldco Precious Metals | SponsoredThe End of Elon Musk…?The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...Brownstone Research | SponsoredFed Decision Warning: How to Protect Your Wealth Before September 17th On September 17th, the Fed faces an impossible choice—and Wall Street insiders are already preparing for the...American Alternative | SponsoredGreen Light for These StocksGuess Who Washington Will Partner With Next? The U.S. government just made a bold $400 million move... beco...Stansberry Research | SponsoredProtect Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Integral Ad Science Holding Corp. Please log in to your account or sign up in order to add this asset to your watchlist. Share Integral Ad Science With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
