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
2023-12-29 14.69 14.72 14.36 14.39 0.6M
2023-12-28 14.83 14.89 14.66 14.74 0.4M
2023-12-27 14.75 14.85 14.66 14.83 0.6M
2023-12-26 14.83 14.83 14.57 14.68 0.4M
2023-12-22 15.01 15.01 14.57 14.72 1.3M
2023-12-21 15.17 15.20 14.85 14.98 1.0M
2023-12-20 15.41 15.43 15.00 15.02 1.5M
2023-12-19 15.07 15.31 15.01 15.31 1.1M
2023-12-18 14.89 15.05 14.89 15.00 0.8M
2023-12-15 15.25 15.25 14.77 14.93 1.2M
2023-12-14 14.89 15.16 14.69 15.14 1.8M
2023-12-13 14.55 14.70 14.31 14.70 1.2M
2023-12-12 14.25 14.41 14.03 14.33 0.9M
2023-12-11 14.08 14.30 13.97 14.26 2.1M
2023-12-08 13.77 14.07 13.67 14.03 1.2M
2023-12-07 13.92 14.02 13.67 13.91 1.8M
2023-12-06 14.18 14.20 13.90 13.91 1.4M
2023-12-05 13.96 14.10 13.72 14.02 6.1M
2023-12-04 14.44 15.10 14.32 14.97 0.9M
2023-12-01 14.59 14.72 14.49 14.63 0.5M
2023-11-30 14.67 14.81 14.43 14.59 0.6M
2023-11-29 14.58 14.78 14.27 14.61 0.4M
2023-11-28 14.36 14.56 14.27 14.44 0.4M
2023-11-27 14.27 14.51 14.08 14.42 0.6M
2023-11-24 14.14 14.33 14.01 14.30 0.1M
2023-11-22 14.22 14.42 14.13 14.20 0.4M
2023-11-21 14.26 14.44 13.98 14.05 0.4M
2023-11-20 14.07 14.51 14.07 14.37 0.5M
2023-11-17 13.80 14.12 13.68 14.05 0.9M
2023-11-16 13.83 13.93 13.57 13.71 0.5M
2023-11-15 13.90 13.99 13.70 13.87 0.6M
2023-11-14 13.87 14.13 13.40 13.93 0.8M
2023-11-13 13.38 13.70 13.38 13.50 0.8M
2023-11-10 13.53 13.73 13.42 13.66 0.5M
2023-11-09 13.79 13.79 13.51 13.54 0.7M
2023-11-08 13.72 13.84 13.47 13.76 0.6M
2023-11-07 13.90 14.00 13.57 13.63 0.8M
2023-11-06 13.70 14.16 13.69 13.86 1.4M
2023-11-03 13.65 14.42 13.30 13.72 2.1M
2023-11-02 11.73 11.86 11.59 11.86 1.3M
2023-11-01 11.47 11.50 11.19 11.36 0.9M
2023-10-31 11.24 11.54 11.06 11.48 0.9M
2023-10-30 11.25 11.33 11.07 11.24 0.8M
2023-10-27 11.43 11.48 11.00 11.14 0.9M
2023-10-26 11.36 11.72 11.01 11.33 0.9M
2023-10-25 12.24 12.24 11.25 11.39 1.0M
2023-10-24 12.03 12.20 11.88 12.17 0.7M
2023-10-23 11.70 11.93 11.61 11.88 0.6M
2023-10-20 11.86 12.25 11.55 11.77 0.6M
2023-10-19 11.91 12.01 11.75 11.83 0.5M
2023-10-18 12.00 12.06 11.76 11.85 1.1M
2023-10-17 11.79 12.22 11.79 12.16 0.9M
2023-10-16 11.79 12.11 11.66 11.99 1.1M
2023-10-13 11.90 11.92 11.56 11.67 0.4M
2023-10-12 12.19 12.19 11.72 11.88 0.5M
2023-10-11 12.49 12.68 12.16 12.28 0.5M
2023-10-10 12.24 12.68 12.08 12.45 0.7M
2023-10-09 12.05 12.34 11.59 12.26 0.6M
2023-10-06 11.96 12.28 11.87 12.21 0.5M
2023-10-05 12.14 12.18 11.90 12.12 0.7M
2023-10-04 12.03 12.17 11.63 12.13 0.6M
2023-10-03 11.83 12.18 11.76 11.96 0.6M
2023-10-02 11.88 12.08 11.76 11.93 0.5M
2023-09-29 11.96 12.16 11.80 11.89 0.5M
2023-09-28 11.80 11.97 11.47 11.91 0.5M
2023-09-27 11.76 12.03 11.67 11.78 0.5M
2023-09-26 11.71 11.79 11.59 11.65 0.4M
2023-09-25 11.64 11.91 11.60 11.83 0.7M
2023-09-22 11.68 11.83 11.60 11.76 0.5M
2023-09-21 11.93 11.95 11.57 11.57 0.4M
2023-09-20 12.46 12.58 12.07 12.08 0.5M
2023-09-19 12.16 12.53 11.99 12.38 1.1M
2023-09-18 12.42 12.59 12.15 12.25 1.2M
2023-09-15 12.61 12.75 12.27 12.49 2.4M
2023-09-14 12.70 12.77 12.43 12.60 1.3M
2023-09-13 12.90 13.06 12.54 12.55 1.3M
2023-09-12 13.17 13.69 12.84 12.86 0.8M
2023-09-11 13.29 13.36 13.17 13.27 0.5M
2023-09-08 13.26 13.43 13.11 13.14 0.5M
2023-09-07 13.25 13.69 13.21 13.42 0.5M
2023-09-06 13.74 13.83 13.25 13.42 0.6M
2023-09-05 14.31 14.41 13.60 13.67 0.8M
2023-09-01 14.27 14.56 14.15 14.31 0.8M
2023-08-31 13.99 14.38 13.96 14.27 1.0M
2023-08-30 13.94 14.21 13.92 13.97 0.6M
2023-08-29 13.70 14.09 13.64 13.94 0.8M
2023-08-28 13.89 14.08 13.65 13.65 0.6M
2023-08-25 13.96 14.12 13.75 13.78 1.1M
2023-08-24 14.38 14.39 13.84 13.85 0.5M
2023-08-23 14.23 14.46 14.10 14.28 0.7M
2023-08-22 14.25 14.35 14.03 14.10 0.7M
2023-08-21 14.10 14.27 14.01 14.10 0.7M
2023-08-18 13.77 14.19 13.72 14.03 0.6M
2023-08-17 14.04 14.21 13.74 13.86 0.7M
2023-08-16 13.56 14.16 13.56 14.07 1.0M
2023-08-15 14.04 14.08 13.56 13.59 0.8M
2023-08-14 13.87 14.29 13.81 14.10 0.8M
2023-08-11 13.97 14.14 13.78 13.96 0.8M
2023-08-10 14.62 14.97 13.99 14.03 1.1M
2023-08-09 14.94 15.13 14.50 14.62 0.8M
2023-08-08 14.69 15.34 14.50 15.22 2.1M
2023-08-07 15.17 15.30 14.38 14.76 2.7M
2023-08-04 18.46 18.47 15.01 15.17 3.5M
2023-08-03 18.79 19.15 18.64 18.83 1.0M
2023-08-02 19.29 19.34 18.49 18.81 2.4M
2023-08-01 20.47 20.49 19.10 19.54 1.5M
2023-07-31 20.34 20.88 20.32 20.85 1.0M
2023-07-28 19.68 20.33 19.67 20.32 0.5M
2023-07-27 20.14 20.44 19.21 19.37 0.8M
2023-07-26 19.71 19.97 19.22 19.70 0.4M
2023-07-25 20.03 20.10 19.61 19.66 0.6M
2023-07-24 20.40 20.46 19.73 19.89 0.5M
2023-07-21 20.32 20.55 20.01 20.32 0.9M
2023-07-20 19.76 20.29 19.61 20.14 1.0M
2023-07-19 19.91 20.17 19.46 19.80 0.7M
2023-07-18 19.94 20.29 19.49 19.88 0.7M
2023-07-17 18.93 20.00 18.84 19.83 0.9M
2023-07-14 19.61 19.73 18.77 18.92 0.7M
2023-07-13 19.50 19.81 19.23 19.45 0.7M
2023-07-12 18.22 19.42 18.22 19.29 0.9M
2023-07-11 17.47 18.25 17.47 18.08 0.6M
2023-07-10 17.38 17.75 17.19 17.47 0.9M
2023-07-07 17.16 17.45 16.82 16.94 1.0M
2023-07-06 17.57 17.57 17.08 17.12 0.6M
2023-07-05 17.70 17.80 17.46 17.67 0.8M
2023-07-03 18.01 18.05 17.39 17.84 0.5M
2023-06-30 18.45 18.60 17.93 17.98 0.9M
2023-06-29 18.12 18.58 18.00 18.33 1.2M
2023-06-28 18.14 18.40 18.08 18.15 0.7M
2023-06-27 17.63 18.23 17.60 18.14 0.6M
2023-06-26 18.13 18.44 17.45 17.51 0.7M
2023-06-23 17.61 18.21 17.37 18.16 2.7M
2023-06-22 17.51 17.85 17.27 17.77 0.9M
2023-06-21 17.89 17.95 17.41 17.53 0.9M
2023-06-20 17.65 18.00 17.50 17.95 1.5M
2023-06-16 18.09 18.15 17.49 17.64 2.5M
2023-06-15 19.25 19.44 18.94 19.17 0.6M
2023-06-14 19.30 19.66 18.79 19.25 0.7M
2023-06-13 19.04 19.61 18.95 19.45 0.9M
2023-06-12 18.94 19.14 18.36 18.99 0.7M
2023-06-09 18.78 19.13 18.66 18.91 0.8M
2023-06-08 18.16 19.16 18.11 18.78 0.9M
2023-06-07 19.12 19.25 18.06 18.16 0.9M
2023-06-06 18.99 19.25 18.68 19.19 0.8M
2023-06-05 18.66 19.20 18.64 19.07 0.9M
2023-06-02 19.35 19.44 18.64 18.83 1.0M
2023-06-01 19.00 19.36 18.73 19.35 0.9M
2023-05-31 18.71 19.00 18.48 18.91 2.1M
2023-05-30 18.31 18.79 18.22 18.75 0.5M
2023-05-26 17.89 18.52 17.78 18.29 0.7M
2023-05-25 18.00 18.16 17.60 17.78 0.8M
2023-05-24 17.39 18.10 17.23 18.06 1.6M
2023-05-23 17.47 18.08 17.24 17.45 1.1M
2023-05-22 17.01 17.78 16.96 17.64 1.2M
2023-05-19 17.00 17.10 16.73 16.95 0.8M
2023-05-18 16.22 16.95 16.10 16.92 1.6M
2023-05-17 16.02 16.32 15.84 16.20 1.4M
2023-05-16 15.51 15.98 15.48 15.94 1.5M
2023-05-15 15.72 15.72 15.15 15.58 1.4M
2023-05-12 15.96 16.14 15.54 15.65 1.0M
2023-05-11 15.26 16.05 15.05 15.89 2.2M
2023-05-10 15.00 15.99 14.97 15.18 5.2M
2023-05-09 16.96 17.45 16.60 17.32 0.6M
2023-05-08 16.66 17.04 15.80 16.96 0.6M
2023-05-05 16.82 17.68 16.47 16.60 1.5M
2023-05-04 15.70 16.01 15.44 15.91 0.8M
2023-05-03 15.64 15.85 15.46 15.60 0.5M
2023-05-02 16.01 16.08 14.93 15.63 0.8M
2023-05-01 15.63 16.01 15.50 15.95 0.4M
2023-04-28 15.82 15.97 15.42 15.73 0.5M
2023-04-27 15.55 16.01 15.28 16.00 0.5M
2023-04-26 15.16 15.60 15.11 15.39 0.6M
2023-04-25 15.16 15.36 15.07 15.09 0.2M
2023-04-24 15.16 15.53 15.07 15.20 0.6M
2023-04-21 14.96 15.69 14.96 15.19 0.2M
2023-04-20 14.92 15.19 14.92 15.00 0.3M
2023-04-19 14.95 15.21 14.86 15.00 0.4M
2023-04-18 15.48 15.55 15.11 15.14 0.4M
2023-04-17 15.50 15.64 15.34 15.36 0.4M
2023-04-14 15.43 15.72 15.27 15.46 0.3M
2023-04-13 15.35 15.74 15.35 15.46 0.3M
2023-04-12 15.77 15.84 15.20 15.24 0.5M
2023-04-11 15.70 15.91 15.33 15.67 0.7M
2023-04-10 15.14 15.75 14.86 15.69 0.9M
2023-04-06 14.72 15.30 14.58 15.20 0.5M
2023-04-05 14.45 14.73 14.21 14.71 0.5M
2023-04-04 14.54 14.88 14.34 14.60 0.7M
2023-04-03 14.17 14.55 14.02 14.50 0.4M
2023-03-31 14.39 14.42 13.90 14.27 0.5M
2023-03-30 13.98 13.99 13.59 13.79 0.2M
2023-03-29 13.56 13.80 13.51 13.71 0.2M
2023-03-28 13.74 13.74 13.39 13.43 0.3M
2023-03-27 14.10 14.10 13.52 13.81 0.4M
2023-03-24 13.72 14.04 13.33 14.00 0.3M
2023-03-23 13.94 14.23 13.81 13.88 0.5M
2023-03-22 13.74 14.11 13.57 13.83 0.5M
2023-03-21 13.46 14.01 13.43 13.88 0.7M
2023-03-20 12.78 13.38 12.68 13.29 0.7M
2023-03-17 12.76 13.10 12.64 12.85 0.9M
2023-03-16 12.38 12.98 12.37 12.87 0.7M
2023-03-15 12.53 12.73 12.27 12.49 0.5M
2023-03-14 12.31 12.89 11.82 12.74 0.5M
2023-03-13 11.82 12.37 11.74 12.00 0.7M
2023-03-10 12.07 12.44 11.97 12.22 0.8M
2023-03-09 12.31 12.60 12.04 12.15 0.4M
2023-03-08 12.24 12.43 12.09 12.34 0.4M
2023-03-07 11.93 12.78 11.93 12.21 0.4M
2023-03-06 11.87 12.48 11.86 12.23 0.5M
2023-03-03 12.00 13.00 11.67 11.87 1.7M
2023-03-02 10.40 10.83 10.33 10.70 0.3M
2023-03-01 10.94 10.94 10.45 10.49 0.3M
2023-02-28 10.74 11.01 10.74 10.92 1.0M
2023-02-27 10.97 11.10 10.65 10.73 0.2M
2023-02-24 10.86 10.98 10.70 10.95 0.3M
2023-02-23 11.00 11.18 10.97 11.11 0.2M
2023-02-22 11.29 11.46 11.01 11.11 0.3M
2023-02-21 10.64 11.13 10.64 11.13 0.5M
2023-02-17 10.94 10.96 10.60 10.89 0.3M
2023-02-16 10.90 11.30 10.37 10.93 0.3M
2023-02-15 10.42 11.29 10.30 11.14 0.3M
2023-02-14 10.08 10.53 9.99 10.30 0.1M
2023-02-13 10.13 10.27 9.96 10.20 0.2M
2023-02-10 10.37 10.50 10.11 10.14 0.2M
2023-02-09 11.10 11.20 10.36 10.47 0.3M
2023-02-08 10.97 11.44 10.22 10.96 0.2M
2023-02-07 10.97 11.16 10.50 11.04 0.3M
2023-02-06 11.38 11.55 10.92 10.99 0.3M
2023-02-03 11.70 11.89 11.38 11.56 0.2M
2023-02-02 10.66 11.95 10.66 11.94 1.5M
2023-02-01 10.26 10.44 10.07 10.32 0.3M
2023-01-31 10.40 10.51 10.23 10.28 0.3M
2023-01-30 10.30 10.44 10.21 10.36 0.2M
2023-01-27 10.28 10.58 10.21 10.45 0.2M
2023-01-26 10.19 10.36 9.89 10.36 0.2M
2023-01-25 9.95 10.07 9.83 10.05 0.1M
2023-01-24 9.75 10.11 9.56 10.03 0.3M
2023-01-23 9.93 9.98 9.64 9.83 0.2M
2023-01-20 9.62 10.02 9.42 9.90 0.4M
2023-01-19 9.28 9.53 9.28 9.49 0.4M
2023-01-18 9.55 9.85 9.36 9.36 0.3M
2023-01-17 9.53 9.53 9.31 9.34 0.1M
2023-01-13 9.47 9.67 9.41 9.56 0.2M
2023-01-12 9.65 9.72 9.55 9.66 0.2M
2023-01-11 9.80 9.90 9.57 9.62 0.4M
2023-01-10 9.36 9.72 8.71 9.71 0.2M
2023-01-09 9.49 9.69 9.35 9.44 0.3M
2023-01-06 9.30 9.46 9.09 9.39 0.2M
2023-01-05 9.27 9.37 9.12 9.28 0.2M
2023-01-04 9.21 9.43 9.10 9.30 0.2M
2023-01-03 8.96 9.24 8.73 8.98 0.2M