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
2022-12-30 8.61 8.85 8.60 8.79 0.1M
2022-12-29 8.48 8.82 8.48 8.75 0.2M
2022-12-28 8.42 8.51 8.23 8.36 0.2M
2022-12-27 8.69 8.69 8.41 8.43 0.1M
2022-12-23 8.79 8.91 8.59 8.71 0.1M
2022-12-22 8.49 8.81 8.42 8.79 0.3M
2022-12-21 8.87 9.09 8.61 8.63 0.2M
2022-12-20 8.84 8.96 8.60 8.80 0.2M
2022-12-19 8.89 9.21 8.59 8.75 0.3M
2022-12-16 8.95 9.36 8.73 8.89 0.8M
2022-12-15 9.28 9.28 8.78 9.15 0.4M
2022-12-14 9.35 9.57 9.17 9.36 0.3M
2022-12-13 9.77 9.96 9.32 9.40 0.2M
2022-12-12 9.13 9.30 9.13 9.28 0.2M
2022-12-09 9.13 9.29 9.04 9.24 0.2M
2022-12-08 9.08 9.27 8.98 9.11 0.3M
2022-12-07 9.26 9.39 8.98 9.01 0.3M
2022-12-06 9.63 9.63 9.28 9.40 0.3M
2022-12-05 9.77 9.87 9.55 9.63 0.3M
2022-12-02 9.53 9.85 9.42 9.81 0.3M
2022-12-01 10.00 10.00 9.63 9.79 0.3M
2022-11-30 9.48 9.99 9.41 9.95 0.3M
2022-11-29 9.46 9.63 9.01 9.50 0.3M
2022-11-28 9.56 9.77 9.34 9.49 0.4M
2022-11-25 9.81 9.81 8.86 9.66 0.1M
2022-11-23 9.49 10.00 9.46 9.89 0.2M
2022-11-22 9.55 9.69 9.34 9.41 0.2M
2022-11-21 9.35 9.67 9.22 9.61 0.8M
2022-11-18 9.47 9.49 9.23 9.40 0.5M
2022-11-17 8.98 9.37 8.98 9.20 0.3M
2022-11-16 9.21 9.55 9.13 9.41 0.3M
2022-11-15 9.03 9.58 9.00 9.34 0.5M
2022-11-14 8.86 9.22 8.76 8.82 0.4M
2022-11-11 7.50 9.00 7.20 8.99 1.4M
2022-11-10 7.08 7.67 7.08 7.65 0.7M
2022-11-09 7.07 7.19 6.63 6.69 0.4M
2022-11-08 7.20 7.38 7.03 7.08 0.5M
2022-11-07 7.32 7.37 7.04 7.20 0.6M
2022-11-04 7.84 7.96 7.17 7.25 0.2M
2022-11-03 7.80 7.99 7.70 7.80 0.3M
2022-11-02 8.28 8.44 7.93 7.96 0.4M
2022-11-01 8.56 8.64 8.26 8.34 0.3M
2022-10-31 7.86 8.43 7.80 8.42 0.4M
2022-10-28 7.67 8.00 7.36 7.90 1.0M
2022-10-27 7.69 7.76 7.56 7.65 0.5M
2022-10-26 7.90 8.06 7.56 7.64 0.4M
2022-10-25 7.68 8.07 7.68 8.05 0.3M
2022-10-24 7.59 7.66 7.19 7.58 0.2M
2022-10-21 7.65 7.69 7.36 7.54 0.4M
2022-10-20 7.83 8.04 7.67 7.72 0.4M
2022-10-19 7.84 7.92 7.66 7.79 0.3M
2022-10-18 8.09 8.22 7.68 7.87 0.3M
2022-10-17 7.77 8.07 7.74 7.96 0.3M
2022-10-14 7.79 7.83 7.46 7.51 0.3M
2022-10-13 7.06 7.83 6.90 7.61 0.7M
2022-10-12 7.22 7.34 7.02 7.28 0.2M
2022-10-11 7.61 7.64 7.07 7.28 0.3M
2022-10-10 7.52 7.76 7.27 7.61 0.7M
2022-10-07 7.75 7.75 7.48 7.54 0.3M
2022-10-06 7.82 8.01 7.79 7.89 0.3M
2022-10-05 7.54 7.80 7.54 7.76 0.3M
2022-10-04 7.44 7.86 7.34 7.79 0.5M
2022-10-03 7.37 7.47 7.22 7.36 0.3M
2022-09-30 7.20 7.43 7.12 7.24 0.4M
2022-09-29 7.18 7.22 7.01 7.21 0.3M
2022-09-28 7.07 7.36 7.00 7.32 0.4M
2022-09-27 7.30 7.36 7.00 7.07 0.3M
2022-09-26 7.30 7.42 7.01 7.19 0.3M
2022-09-23 7.53 7.54 7.27 7.34 0.3M
2022-09-22 7.53 7.60 7.36 7.51 0.3M
2022-09-21 7.61 7.73 7.39 7.50 0.4M
2022-09-20 7.78 8.01 7.58 7.65 0.7M
2022-09-19 7.41 7.82 7.41 7.75 0.9M
2022-09-16 7.96 7.96 7.36 7.60 2.2M
2022-09-15 8.10 8.42 7.95 8.09 1.0M
2022-09-14 8.09 8.21 7.99 8.09 0.9M
2022-09-13 8.19 8.35 8.09 8.12 0.5M
2022-09-12 8.63 9.07 8.55 8.60 0.3M
2022-09-09 8.43 8.74 8.43 8.59 0.4M
2022-09-08 8.23 8.35 7.96 8.28 0.5M
2022-09-07 7.96 8.40 7.94 8.38 0.5M
2022-09-06 7.76 8.06 7.62 8.00 0.7M
2022-09-02 7.99 7.99 7.64 7.68 3.3M
2022-09-01 8.11 8.12 7.61 7.86 0.3M
2022-08-31 8.22 8.35 8.11 8.13 0.4M
2022-08-30 8.34 8.52 8.11 8.19 0.3M
2022-08-29 8.26 8.47 7.66 8.28 0.7M
2022-08-26 8.77 8.77 8.21 8.37 0.4M
2022-08-25 8.73 8.83 8.59 8.72 0.3M
2022-08-24 8.78 8.89 8.53 8.62 0.4M
2022-08-23 8.58 8.93 8.52 8.67 0.7M
2022-08-22 8.70 8.85 8.61 8.64 0.3M
2022-08-19 9.11 9.31 8.76 8.85 0.6M
2022-08-18 9.50 9.62 9.12 9.25 0.6M
2022-08-17 9.96 9.96 9.59 9.61 0.4M
2022-08-16 10.24 10.34 10.05 10.14 0.4M
2022-08-15 10.23 10.52 10.14 10.33 0.3M
2022-08-12 10.79 10.90 10.33 10.45 0.8M
2022-08-11 10.14 10.81 9.89 10.76 2.4M
2022-08-10 9.95 10.34 9.85 10.04 1.3M
2022-08-09 9.40 10.03 9.19 9.70 0.8M
2022-08-08 9.08 9.78 8.93 9.50 1.0M
2022-08-05 9.48 9.57 8.52 9.02 1.2M
2022-08-04 9.80 10.28 9.53 9.85 1.3M
2022-08-03 9.31 9.90 9.31 9.75 0.5M
2022-08-02 9.26 9.54 9.10 9.37 0.5M
2022-08-01 9.32 9.50 9.02 9.33 0.3M
2022-07-29 9.88 9.90 8.94 9.47 0.5M
2022-07-28 9.98 10.17 9.75 9.99 0.3M
2022-07-27 9.71 10.25 9.70 10.02 0.8M
2022-07-26 9.37 9.59 9.22 9.58 0.4M
2022-07-25 9.03 9.47 8.72 9.42 0.5M
2022-07-22 9.84 9.84 8.81 8.98 0.5M
2022-07-21 10.13 10.44 10.00 10.05 0.4M
2022-07-20 9.93 10.18 9.80 10.15 1.2M
2022-07-19 9.93 9.99 9.64 9.81 0.3M
2022-07-18 9.96 10.04 9.67 9.74 0.4M
2022-07-15 9.62 9.90 9.51 9.78 0.2M
2022-07-14 9.75 9.75 9.35 9.39 0.2M
2022-07-13 9.68 10.10 9.58 9.84 0.2M
2022-07-12 9.94 10.16 9.75 9.86 0.3M
2022-07-11 10.21 10.26 9.72 9.87 0.3M
2022-07-08 9.85 10.35 9.84 10.32 0.3M
2022-07-07 9.57 10.11 9.57 10.07 0.4M
2022-07-06 9.96 10.17 9.66 9.68 0.3M
2022-07-05 9.75 10.03 9.41 9.99 0.4M
2022-07-01 10.06 10.09 9.71 9.83 0.3M
2022-06-30 9.91 10.14 9.61 9.93 0.2M
2022-06-29 10.07 10.31 9.77 10.09 0.2M
2022-06-28 10.73 10.93 10.08 10.13 0.8M
2022-06-27 10.79 10.86 10.37 10.82 0.3M
2022-06-24 10.62 11.17 10.00 10.68 1.1M
2022-06-23 10.20 10.85 10.16 10.61 0.3M
2022-06-22 10.10 10.45 10.00 10.17 0.4M
2022-06-21 10.47 10.85 10.18 10.33 0.4M
2022-06-17 10.18 10.58 10.18 10.34 0.5M
2022-06-16 10.17 10.40 9.90 10.06 0.4M
2022-06-15 9.83 10.74 9.83 10.62 0.4M
2022-06-14 9.98 9.98 9.38 9.78 0.3M
2022-06-13 10.07 10.31 9.65 9.69 0.2M
2022-06-10 10.66 10.86 10.33 10.54 0.2M
2022-06-09 11.67 11.67 10.90 10.98 0.2M
2022-06-08 11.61 12.05 11.36 11.76 0.2M
2022-06-07 11.66 11.94 11.28 11.61 0.2M
2022-06-06 12.11 12.30 11.64 11.82 0.2M
2022-06-03 12.26 12.46 11.70 11.82 0.2M
2022-06-02 12.21 12.69 12.21 12.49 0.2M
2022-06-01 12.33 12.52 12.10 12.18 0.2M
2022-05-31 12.41 12.80 11.90 12.18 0.3M
2022-05-27 11.94 12.83 11.94 12.49 0.3M
2022-05-26 11.47 11.90 11.47 11.61 0.5M
2022-05-25 10.98 11.50 10.98 11.45 0.2M
2022-05-24 11.56 11.63 10.80 10.98 0.5M
2022-05-23 11.97 12.05 11.63 11.98 0.3M
2022-05-20 12.13 12.25 11.41 11.84 0.2M
2022-05-19 11.15 12.18 11.15 11.98 0.3M
2022-05-18 11.08 11.54 10.99 11.25 0.1M
2022-05-17 11.00 11.24 10.50 11.21 0.3M
2022-05-16 11.25 11.42 10.62 10.74 0.2M
2022-05-13 11.20 11.78 10.93 11.29 0.6M
2022-05-12 10.05 11.60 10.00 11.32 0.6M
2022-05-11 10.55 11.25 10.31 10.43 1.0M
2022-05-10 11.82 11.82 10.35 10.70 0.4M
2022-05-09 11.30 11.50 10.85 10.92 0.4M
2022-05-06 11.70 11.91 11.07 11.51 0.3M
2022-05-05 12.46 12.56 11.53 11.84 0.3M
2022-05-04 12.45 12.78 11.83 12.74 0.2M
2022-05-03 12.40 12.59 12.01 12.30 0.2M
2022-05-02 11.85 12.43 11.59 12.41 0.5M
2022-04-29 11.96 12.31 11.77 11.81 0.3M
2022-04-28 11.98 12.37 11.59 12.10 0.3M
2022-04-27 11.96 12.29 11.52 11.82 0.4M
2022-04-26 12.88 12.88 12.11 12.20 0.3M
2022-04-25 12.26 12.85 12.25 12.81 0.3M
2022-04-22 12.80 12.96 12.31 12.40 0.3M
2022-04-21 13.57 14.65 12.46 12.63 0.4M
2022-04-20 13.71 13.71 13.05 13.35 0.2M
2022-04-19 13.38 13.91 13.05 13.63 0.3M
2022-04-18 13.78 13.80 12.90 13.44 0.4M
2022-04-14 14.47 14.91 13.84 13.94 0.4M
2022-04-13 14.15 14.82 13.96 14.77 0.2M
2022-04-12 14.37 14.59 13.32 14.15 0.5M
2022-04-11 13.66 14.35 13.62 14.03 0.4M
2022-04-08 14.19 14.21 13.58 13.86 0.3M
2022-04-07 14.85 14.85 13.97 14.23 0.4M
2022-04-06 14.68 14.75 14.07 14.67 0.3M
2022-04-05 14.87 15.14 14.65 15.01 0.5M
2022-04-04 14.23 15.23 13.98 14.91 0.9M
2022-04-01 13.76 14.47 13.63 14.40 0.4M
2022-03-31 14.15 14.18 13.57 13.80 0.4M
2022-03-30 15.05 15.22 14.15 14.21 0.3M
2022-03-29 14.69 15.31 14.69 15.20 0.5M
2022-03-28 14.61 14.74 14.24 14.57 0.4M
2022-03-25 15.70 15.71 14.42 14.46 0.5M
2022-03-24 15.18 15.53 14.78 15.44 0.7M
2022-03-23 15.31 15.92 15.09 15.17 0.4M
2022-03-22 15.65 16.38 15.42 15.47 0.5M
2022-03-21 15.57 16.25 15.11 15.73 1.6M
2022-03-18 14.25 15.22 14.19 14.56 3.3M
2022-03-17 13.71 14.68 13.61 14.33 1.7M
2022-03-16 13.12 14.22 13.12 14.01 1.3M
2022-03-15 12.57 12.99 12.16 12.82 1.1M
2022-03-14 13.21 13.50 12.43 12.44 0.8M
2022-03-11 14.55 14.55 13.31 13.36 0.7M
2022-03-10 15.70 15.70 14.41 14.45 0.7M
2022-03-09 15.84 16.64 15.67 15.92 0.7M
2022-03-08 17.00 17.10 15.18 15.48 1.8M
2022-03-07 17.82 18.69 16.73 17.46 0.4M
2022-03-04 16.15 18.67 15.20 17.73 1.0M
2022-03-03 18.19 18.19 16.99 17.30 0.4M
2022-03-02 18.54 19.17 17.93 18.00 0.5M
2022-03-01 18.69 19.26 18.12 18.40 0.5M
2022-02-28 18.20 18.83 17.99 18.71 0.5M
2022-02-25 19.00 19.05 17.81 18.29 0.5M
2022-02-24 16.77 18.94 16.77 18.89 0.4M
2022-02-23 18.68 18.71 17.37 17.55 0.4M
2022-02-22 18.25 18.93 17.88 18.51 0.6M
2022-02-18 18.24 18.73 17.87 18.38 0.8M
2022-02-17 18.81 19.13 18.11 18.37 0.3M
2022-02-16 19.19 20.39 18.88 19.00 0.5M
2022-02-15 19.25 19.99 19.06 19.55 0.8M
2022-02-14 18.83 19.25 18.38 19.04 0.4M
2022-02-11 19.10 19.44 17.74 18.85 0.3M
2022-02-10 18.96 19.93 18.43 19.10 0.4M
2022-02-09 19.25 19.76 18.97 19.40 0.3M
2022-02-08 18.25 19.23 18.25 19.02 0.3M
2022-02-07 17.94 19.13 17.82 18.42 0.3M
2022-02-04 17.13 18.48 17.02 18.15 0.3M
2022-02-03 17.06 17.41 16.69 17.15 0.4M
2022-02-02 17.89 18.16 17.28 17.75 0.4M
2022-02-01 17.03 17.85 16.90 17.79 0.5M
2022-01-31 15.11 16.75 14.52 16.74 0.4M
2022-01-28 14.88 14.96 13.93 14.94 0.8M
2022-01-27 15.41 16.03 14.48 14.82 0.4M
2022-01-26 15.73 16.51 15.02 15.17 0.5M
2022-01-25 15.75 15.84 15.04 15.29 0.3M
2022-01-24 15.49 15.93 14.97 15.87 0.8M
2022-01-21 16.48 16.80 15.84 15.85 0.6M
2022-01-20 17.12 17.82 16.66 16.74 0.5M
2022-01-19 17.51 17.51 16.81 16.98 1.0M
2022-01-18 17.20 17.61 16.85 17.20 0.7M
2022-01-14 17.28 17.86 17.02 17.54 1.2M
2022-01-13 19.19 19.38 17.23 17.51 0.5M
2022-01-12 20.02 20.14 18.93 18.94 0.4M
2022-01-11 19.91 20.50 19.62 19.97 0.5M
2022-01-10 19.44 20.67 18.90 19.82 0.6M
2022-01-07 19.46 20.10 19.00 19.38 0.4M
2022-01-06 19.03 19.79 18.29 19.56 1.3M
2022-01-05 19.82 20.78 19.08 19.09 1.0M
2022-01-04 22.00 22.18 18.59 20.00 1.6M
2022-01-03 22.36 23.00 21.64 22.40 0.4M