Skip to main content
Integral Ad Science Holding Corp. (IAS)
Dec 23, 2025 - IAS was delisted (reason: acquired by Novacap)
10.34
+0.08 (0.78%)
Inactive · Last trade price on Dec 22, 2025

IAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202510.2610.3410.2510.3410.340.78%14,674,578
Dec 19, 202510.2510.2610.2510.2610.26-548,051
Dec 18, 202510.2710.2810.2510.2610.26-0.10%798,366
Dec 17, 202510.2810.2810.2610.2710.27-0.10%826,341
Dec 16, 202510.2810.2810.2610.2810.28-975,414
Dec 15, 202510.2710.2810.2610.2810.280.39%488,444
Dec 12, 202510.2510.2510.2410.2410.24-771,457
Dec 11, 202510.2410.2610.2410.2410.24-603,156
Dec 10, 202510.2810.2910.2410.2410.24-0.39%1,505,843
Dec 9, 202510.2810.2810.2710.2810.280.10%501,670
Dec 8, 202510.2810.2810.2710.2710.27-0.10%305,767
Dec 5, 202510.2610.2810.2610.2810.280.19%1,069,060
Dec 4, 202510.2810.2810.2610.2610.26-0.10%2,401,571
Dec 3, 202510.2710.2810.2710.2710.27-1,760,573
Dec 2, 202510.2710.2910.2610.2710.27-0.10%1,219,913
Dec 1, 202510.2810.2910.2810.2810.28-697,968
Nov 28, 202510.2810.2810.2710.2810.28-312,715
Nov 26, 202510.2710.2810.2610.2810.280.19%863,619
Nov 25, 202510.2510.2710.2510.2610.26-1,105,524
Nov 24, 202510.2510.2710.2510.2610.26-1,149,921
Nov 21, 202510.2410.2710.2310.2610.260.39%1,226,053
Nov 20, 202510.2710.2710.2210.2210.220.10%2,935,263
Nov 19, 202510.2710.2710.2110.2110.21-0.58%1,068,659
Nov 18, 202510.2410.2810.2310.2710.270.29%1,084,152
Nov 17, 202510.2910.2910.2410.2410.24-0.29%1,081,395
Nov 14, 202510.2510.2810.2510.2710.270.10%998,608
Nov 13, 202510.2610.2710.2610.2610.26-893,673
Nov 12, 202510.2810.2810.2610.2610.26-0.19%1,323,131
Nov 11, 202510.2710.2910.2710.2810.280.10%528,211
Nov 10, 202510.2610.2910.2510.2710.270.20%1,304,951
Nov 7, 202510.2510.2510.2310.2510.250.10%1,708,655
Nov 6, 202510.2410.2610.2310.2410.240.10%3,201,616
Nov 5, 202510.2410.2610.2310.2310.23-0.10%843,568
Nov 4, 202510.2310.2410.2210.2410.240.20%1,155,959
Nov 3, 202510.2310.2410.2110.2210.220.10%2,137,021
Oct 31, 202510.2310.2310.2110.2110.21-0.10%1,093,918
Oct 30, 202510.2310.2310.2110.2210.220.10%1,556,703
Oct 29, 202510.2110.2310.2110.2110.21-2,855,756
Oct 28, 202510.2210.2310.2110.2110.21-0.10%916,432
Oct 27, 202510.2110.2310.2010.2210.220.29%1,323,907
Oct 24, 202510.2110.2110.1910.1910.19-0.10%1,211,769
Oct 23, 202510.2110.2110.2010.2010.20-0.10%764,232
Oct 22, 202510.2210.2310.2010.2110.21-0.20%1,669,370
Oct 21, 202510.2010.2310.2010.2310.230.20%1,031,149
Oct 20, 202510.2010.2110.2010.2110.210.20%432,145
Oct 17, 202510.2010.2110.1910.1910.19-1,027,192
Oct 16, 202510.2010.2310.1910.1910.19-917,520
Oct 15, 202510.2010.2110.1910.1910.19-2,165,472
Oct 14, 202510.1910.2010.1810.1910.19-1,874,209
Oct 13, 202510.2010.2010.1910.1910.190.10%881,568
Oct 10, 202510.1910.2210.1810.1810.18-0.10%5,064,144
Oct 9, 202510.2010.2110.1910.1910.19-0.10%2,832,727
Oct 8, 202510.2010.2110.1910.2010.200.10%5,459,829
Oct 7, 202510.2010.2010.1910.1910.19-0.10%8,027,251
Oct 6, 202510.1910.2210.1910.2010.20-8,375,711
Oct 3, 202510.1810.2010.1810.2010.20-0.10%3,770,273
Oct 2, 202510.1710.2210.1710.2110.210.29%5,999,855
Oct 1, 202510.1710.1810.1610.1810.180.10%5,274,824
Sep 30, 202510.1710.1810.1610.1710.170.10%2,494,019
Sep 29, 202510.1810.1910.1610.1610.16-0.59%4,783,349
Sep 26, 202510.1710.2410.1410.2210.220.49%11,642,422
Sep 25, 202510.1910.1910.1610.1710.17-0.20%16,138,417
Sep 24, 202510.1810.2010.1710.1910.1920.45%56,997,368
Sep 23, 20258.498.568.398.468.460.12%1,112,185
Sep 22, 20258.538.608.398.458.45-0.94%982,218
Sep 19, 20258.638.658.528.538.53-1.27%1,697,145
Sep 18, 20258.448.678.398.648.642.92%1,056,923
Sep 17, 20258.348.548.348.408.400.42%1,265,686
Sep 16, 20258.348.428.208.368.360.24%1,257,642
Sep 15, 20258.428.478.308.348.34-0.71%1,237,474
Sep 12, 20258.668.698.368.408.40-3.34%836,310
Sep 11, 20258.508.738.468.698.692.72%1,164,202
Sep 10, 20258.558.808.388.468.46-1.05%1,313,903
Sep 9, 20258.808.808.468.558.55-2.95%765,964
Sep 8, 20258.758.868.668.818.811.03%904,677
Sep 5, 20258.788.948.688.728.72-0.23%916,405
Sep 4, 20258.878.888.628.748.74-1.80%1,088,318
Sep 3, 20258.959.098.888.908.90-0.67%1,018,594
Sep 2, 20258.809.038.808.968.96-0.33%1,289,540
Aug 29, 20259.119.148.918.998.99-1.64%765,350
Aug 28, 20259.049.199.049.149.141.11%785,140
Aug 27, 20258.819.068.819.049.042.38%621,406
Aug 26, 20258.999.038.828.838.83-1.78%570,026
Aug 25, 20259.199.228.988.998.99-2.81%696,958
Aug 22, 20258.969.308.879.259.253.82%909,707
Aug 21, 20258.668.948.598.918.912.30%508,054
Aug 20, 20258.949.008.618.718.71-2.90%595,434
Aug 19, 20259.269.288.938.978.97-3.55%659,434
Aug 18, 20259.059.379.059.309.302.76%604,459
Aug 15, 20259.049.309.039.059.050.22%719,987
Aug 14, 20258.959.078.909.039.030.11%765,202
Aug 13, 20258.919.038.789.029.021.46%1,003,685
Aug 12, 20258.948.968.618.898.89-0.34%1,331,181
Aug 11, 20259.009.138.798.928.92-0.67%1,213,606
Aug 8, 20258.259.038.238.988.9812.81%2,434,953
Aug 7, 20258.138.177.757.967.96-1.36%1,137,729
Aug 6, 20258.118.228.058.078.070.25%563,156
Aug 5, 20258.118.117.878.058.05-0.74%787,287
Aug 4, 20257.928.127.928.118.113.18%636,752
Aug 1, 20258.148.147.777.867.86-4.15%1,098,298