Integral Ad Science Holding LLC

IAS
🏛️ usa →
10.20
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 22.55 23.12 22.19 22.21 0.5M
2021-12-30 22.40 23.29 22.40 22.69 1.4M
2021-12-29 22.66 23.18 22.13 22.33 0.6M
2021-12-28 22.70 23.88 22.66 22.87 0.7M
2021-12-27 22.02 23.31 22.01 22.65 0.5M
2021-12-23 21.67 22.32 21.25 21.87 0.3M
2021-12-22 21.69 22.03 20.86 21.62 0.6M
2021-12-21 20.61 22.67 20.18 21.68 0.5M
2021-12-20 20.57 20.78 19.07 20.53 0.5M
2021-12-17 20.37 21.60 19.66 20.96 0.4M
2021-12-16 21.58 21.79 20.06 20.44 0.4M
2021-12-15 20.31 21.06 19.35 21.02 0.3M
2021-12-14 20.81 21.11 19.72 20.31 0.5M
2021-12-13 21.02 21.40 20.36 21.03 0.3M
2021-12-10 21.53 22.34 20.40 21.13 0.4M
2021-12-09 21.88 22.00 21.03 21.38 0.4M
2021-12-08 22.06 22.35 21.35 21.95 0.5M
2021-12-07 21.69 22.44 21.23 21.93 0.4M
2021-12-06 20.60 21.56 19.40 21.36 0.5M
2021-12-03 21.40 21.40 20.02 20.57 0.4M
2021-12-02 20.58 21.64 19.73 21.24 0.6M
2021-12-01 22.58 23.07 20.53 20.62 0.6M
2021-11-30 23.38 23.91 21.95 22.44 1.4M
2021-11-29 23.85 23.85 22.93 23.54 0.4M
2021-11-26 23.30 23.70 22.86 23.53 0.4M
2021-11-24 23.17 23.96 22.42 23.87 0.3M
2021-11-23 23.84 24.39 22.02 23.45 0.4M
2021-11-22 25.57 25.62 23.60 24.21 0.4M
2021-11-19 24.17 25.62 23.92 25.50 0.7M
2021-11-18 24.25 24.77 22.85 24.23 0.5M
2021-11-17 25.01 25.12 23.36 24.32 0.9M
2021-11-16 25.12 25.34 23.65 25.07 0.4M
2021-11-15 27.20 27.52 24.96 25.12 1.1M
2021-11-12 26.56 26.59 25.41 26.05 0.6M
2021-11-11 28.52 29.68 26.10 26.40 1.3M
2021-11-10 24.28 24.98 23.60 23.68 0.2M
2021-11-09 24.42 24.92 23.84 24.47 0.2M
2021-11-08 24.25 25.24 24.23 24.50 0.1M
2021-11-05 24.79 25.29 24.20 24.44 0.2M
2021-11-04 24.54 24.91 23.93 24.50 0.3M
2021-11-03 22.66 24.30 22.66 24.25 0.2M
2021-11-02 23.03 23.03 21.82 22.80 0.2M
2021-11-01 25.15 25.94 22.72 23.07 0.2M
2021-10-29 24.17 24.99 23.57 24.57 0.3M
2021-10-28 23.24 24.34 22.81 24.25 0.2M
2021-10-27 23.58 23.80 23.06 23.38 0.2M
2021-10-26 22.27 23.85 22.03 23.63 0.3M
2021-10-25 22.29 23.10 21.95 22.03 0.2M
2021-10-22 23.41 24.63 22.19 22.81 0.3M
2021-10-21 23.75 24.41 23.05 23.18 0.2M
2021-10-20 22.87 23.91 22.30 23.70 1.3M
2021-10-19 22.90 23.10 22.22 22.84 0.1M
2021-10-18 22.82 23.05 22.14 22.78 0.1M
2021-10-15 23.30 23.43 22.81 23.01 0.2M
2021-10-14 23.26 23.96 22.50 23.10 0.1M
2021-10-13 22.07 22.89 21.44 22.87 0.1M
2021-10-12 22.07 22.41 21.79 22.04 0.1M
2021-10-11 22.16 22.45 21.95 22.07 0.2M
2021-10-08 21.81 22.46 21.60 22.25 0.2M
2021-10-07 22.18 22.50 20.32 22.01 0.2M
2021-10-06 21.37 22.23 21.04 21.96 0.4M
2021-10-05 20.94 21.86 20.72 21.34 0.4M
2021-10-04 20.66 21.42 20.28 20.68 0.5M
2021-10-01 20.68 21.04 20.23 20.75 0.3M
2021-09-30 21.47 21.47 20.38 20.63 0.4M
2021-09-29 21.74 22.00 20.91 21.01 0.2M
2021-09-28 20.89 21.73 20.26 21.35 0.5M
2021-09-27 21.87 21.87 21.06 21.18 0.3M
2021-09-24 21.54 21.86 20.91 21.67 0.5M
2021-09-23 21.17 21.95 20.65 21.79 0.3M
2021-09-22 21.42 21.82 20.90 21.03 0.5M
2021-09-21 22.01 22.40 20.81 21.37 0.8M
2021-09-20 22.77 22.77 21.25 21.84 0.5M
2021-09-17 23.68 24.71 23.20 23.30 2.8M
2021-09-16 23.98 24.12 22.76 23.68 0.5M
2021-09-15 21.99 24.01 21.37 23.80 0.6M
2021-09-14 22.05 22.56 21.51 21.99 0.3M
2021-09-13 22.86 23.27 21.67 22.30 0.2M
2021-09-10 23.85 24.72 22.41 22.84 0.4M
2021-09-09 23.42 24.51 22.71 23.75 0.3M
2021-09-08 23.93 24.49 21.48 23.47 0.5M
2021-09-07 23.43 26.12 23.43 24.11 0.6M
2021-09-03 23.36 23.71 22.68 23.12 0.3M
2021-09-02 22.84 23.82 22.59 23.31 0.3M
2021-09-01 21.88 23.01 20.52 22.70 0.3M
2021-08-31 21.23 22.91 20.55 22.13 1.1M
2021-08-30 21.25 22.13 21.11 21.22 0.3M
2021-08-27 20.49 21.38 20.25 21.10 0.2M
2021-08-26 20.33 21.33 20.33 20.49 0.3M
2021-08-25 20.40 21.42 20.17 20.28 0.7M
2021-08-24 19.95 20.00 19.55 19.81 0.1M
2021-08-23 19.32 19.94 19.31 19.82 0.2M
2021-08-20 19.39 19.44 19.04 19.30 0.2M
2021-08-19 18.65 19.53 18.51 19.33 0.2M
2021-08-18 18.68 18.94 18.44 18.77 0.1M
2021-08-17 18.02 18.65 17.76 18.62 0.1M
2021-08-16 18.17 18.87 17.91 18.23 0.2M
2021-08-13 18.22 20.14 17.80 18.21 0.7M
2021-08-12 17.56 17.80 16.23 16.32 0.4M
2021-08-11 17.40 17.83 16.75 17.59 0.4M
2021-08-10 17.36 17.60 16.84 17.41 0.1M
2021-08-09 17.28 17.35 16.85 17.25 0.1M
2021-08-06 16.84 17.83 16.42 17.18 0.3M
2021-08-05 17.00 17.50 16.66 16.83 0.2M
2021-08-04 17.16 17.45 16.68 17.04 0.2M
2021-08-03 17.97 18.20 17.08 17.09 0.1M
2021-08-02 17.56 18.29 17.07 17.92 0.1M
2021-07-30 17.75 17.98 17.23 17.49 0.2M
2021-07-29 17.98 18.42 17.46 17.88 0.3M
2021-07-28 17.88 18.49 16.26 17.70 0.4M
2021-07-27 18.36 18.65 17.15 17.79 0.5M
2021-07-26 18.87 19.20 18.05 18.48 0.3M
2021-07-23 19.27 19.40 18.59 18.85 0.1M
2021-07-22 18.69 19.05 18.06 18.87 0.1M
2021-07-21 17.58 19.03 17.58 18.64 0.4M
2021-07-20 17.08 17.94 16.47 17.69 0.3M
2021-07-19 16.67 17.45 16.41 16.95 0.3M
2021-07-16 16.49 17.56 16.49 17.01 0.6M
2021-07-15 17.00 17.37 16.60 16.67 0.4M
2021-07-14 17.03 17.77 16.40 16.73 0.9M
2021-07-13 17.69 18.00 17.03 17.14 0.5M
2021-07-12 18.59 19.08 17.35 17.96 0.5M
2021-07-09 18.87 19.33 17.70 18.69 0.5M
2021-07-08 18.00 19.49 17.34 18.86 0.5M
2021-07-07 19.00 19.12 18.15 18.25 1.7M
2021-07-06 18.99 19.63 18.56 19.00 0.7M
2021-07-02 19.70 20.00 18.17 18.75 0.7M
2021-07-01 19.65 20.92 18.12 20.16 3.1M
2021-06-30 22.00 22.50 18.10 20.58 8.4M