Free Trial

Integral Ad Science (IAS) Stock Chart & Stock Price History

→ The most important AI company you've never heard of (From Manward Press) (Ad)
Free IAS Stock Alerts
$9.64
+0.17 (+1.80%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Integral Ad Science Stock Price Performance

5 Day
Performance
+1.15%
1 Month
Performance
+1.05%
3 Month
Performance
-40.16%
6 Month
Performance
-30.50%
Year-To-Date
Performance
-33.01%
1 Year
Performance
-38.13%
Receive IAS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Integral Ad Science and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
He cracked the code to crypto…
Juan Villaverde has cracked the code to crypto.
Click now for the best way into the newest AI projects

IAS Stock Chart for Wednesday, May, 15, 2024

IAS Chart by TradingView

Integral Ad Science Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$9.71$9.47
-2.47%		$9.75$9.442.00 million shs$1.52 billion
05/13/2024$9.53$9.71
+1.89%		$9.85$9.271.98 million shs$1.56 billion
05/10/2024$8.38$9.53
+13.72%		$10.19$8.665.87 million shs$1.52 billion
05/09/2024$8.37$8.38
+0.12%		$8.63$8.336.94 million shs$1.34 billion
05/08/2024$9.90$8.37
-15.45%		$8.63$7.986.09 million shs$1.34 billion
05/07/2024$9.97$9.90
-0.70%		$10.03$9.851.33 million shs$1.58 billion
05/06/2024$9.95$9.97
+0.20%		$10.06$9.831.13 million shs$1.59 billion
05/03/2024$9.88$9.95
+0.71%		$10.19$9.84978,534 shs$1.59 billion
05/02/2024$9.71$9.88
+1.75%		$9.93$9.621.97 million shs$1.58 billion
05/01/2024$9.59$9.71
+1.25%		$9.87$9.51938,997 shs$1.53 billion
04/30/2024$9.79$9.59
-2.04%		$9.82$9.502.96 million shs$1.53 billion
04/29/2024$9.69$9.79
+1.03%		$9.85$9.611.01 million shs$1.56 billion
04/26/2024$9.47$9.69
+2.32%		$9.76$9.451.12 million shs$1.55 billion
04/25/2024$9.56$9.47
-0.94%		$9.52$9.24912,174 shs$1.51 billion
04/24/2024$9.57$9.56
-0.10%		$9.65$9.391.22 million shs$1.53 billion
04/23/2024$9.21$9.57
+3.91%		$9.58$9.191.06 million shs$1.53 billion
04/22/2024$9.11$9.21
+1.10%		$9.30$9.072.50 million shs$1.47 billion
04/19/2024$9.10$9.11
+0.11%		$9.24$8.922.87 million shs$1.46 billion
04/18/2024$9.37$9.10
-2.88%		$9.52$9.082.68 million shs$1.45 billion
04/17/2024$9.53$9.37
-1.68%		$9.68$9.372.24 million shs$1.50 billion
04/16/2024$9.54$9.53
-0.10%		$9.59$9.162.07 million shs$1.52 billion
04/15/2024$9.87$9.54
-3.34%		$9.84$9.432.27 million shs$1.52 billion
04/12/2024$9.90$9.87
-0.30%		$9.95$9.751.92 million shs$1.58 billion
04/11/2024$9.74$9.90
+1.64%		$9.97$9.791.22 million shs$1.58 billion
04/10/2024$10.08$9.74
-3.37%		$9.89$9.602.62 million shs$1.56 billion
04/09/2024$10.05$10.08
+0.30%		$10.19$9.981.82 million shs$1.61 billion
04/08/2024$10.17$10.05
-1.18%		$10.23$9.891.69 million shs$1.61 billion
04/05/2024$9.83$10.17
+3.46%		$10.19$9.762.26 million shs$1.62 billion
04/04/2024$10.06$9.83
-2.29%		$10.15$9.801.72 million shs$1.57 billion
04/03/2024$9.71$10.06
+3.60%		$10.28$9.672.25 million shs$1.60 billion
04/02/2024$9.71$9.71$9.73$9.421.45 million shs$1.55 billion
04/01/2024$9.97$9.71
-2.61%		$10.11$9.662.38 million shs$1.55 billion
03/29/2024$9.97$9.97$10.16$9.381.70 million shs$1.59 billion
03/28/2024$9.40$9.97
+6.06%		$10.16$9.381.70 million shs$1.59 billion
03/27/2024$9.18$9.40
+2.40%		$9.40$9.201.05 million shs$1.50 billion
03/26/2024$9.34$9.18
-1.71%		$9.43$9.18677,122 shs$1.46 billion
03/25/2024$9.49$9.34
-1.58%		$9.60$9.34587,814 shs$1.49 billion
03/22/2024$9.66$9.49
-1.76%		$9.67$9.48526,030 shs$1.51 billion
03/21/2024$9.68$9.66
-0.21%		$9.85$9.641.25 million shs$1.54 billion
03/20/2024$9.53$9.68
+1.57%		$9.71$9.40970,643 shs$1.54 billion
The most important AI company you've never heard of (Ad)

Because this small company solves the BIGGEST problem with Nvidia's AI chips. Already, Amazon, Microsoft, Google and others are lining up to get this company's products.

Get the full story on this secret AI company poised for massive growth
03/19/2024$9.58$9.53
-0.52%		$9.64$9.391.01 million shs$1.52 billion
03/18/2024$9.37$9.58
+2.24%		$9.69$9.311.33 million shs$1.53 billion
03/15/2024$9.60$9.37
-2.40%		$9.61$9.373.84 million shs$1.49 billion
03/14/2024$9.79$9.60
-1.94%		$9.80$9.441.40 million shs$1.53 billion
03/13/2024$9.72$9.79
+0.72%		$9.87$9.601.36 million shs$1.56 billion
03/12/2024$9.67$9.72
+0.52%		$9.80$9.511.10 million shs$1.55 billion
03/11/2024$9.55$9.67
+1.26%		$9.99$9.492.19 million shs$1.54 billion
03/08/2024$9.63$9.55
-0.83%		$9.83$9.521.51 million shs$1.52 billion
03/07/2024$9.29$9.63
+3.66%		$9.75$9.104.32 million shs$1.54 billion
03/06/2024$9.80$9.29
-5.20%		$9.89$9.212.60 million shs$1.48 billion
03/05/2024$10.23$9.80
-4.20%		$10.03$9.672.67 million shs$1.56 billion
03/04/2024$10.20$10.23
+0.29%		$10.48$10.052.40 million shs$1.63 billion
03/01/2024$10.36$10.20
-1.54%		$10.44$9.874.05 million shs$1.63 billion
02/29/2024$10.01$10.36
+3.50%		$10.84$9.967.30 million shs$1.64 billion
02/28/2024$17.10$10.01
-41.46%		$11.72$9.4415.74 million shs$1.58 billion
02/27/2024$16.87$17.10
+1.36%		$17.53$16.892.24 million shs$2.70 billion
02/26/2024$16.74$16.87
+0.78%		$16.93$16.511.25 million shs$2.66 billion
02/23/2024$16.32$16.74
+2.57%		$16.76$16.151.39 million shs$2.64 billion
02/22/2024$15.79$16.32
+3.36%		$16.39$15.741.09 million shs$2.58 billion
02/21/2024$16.01$15.79
-1.37%		$15.87$15.58613,452 shs$2.49 billion
02/20/2024$16.18$16.01
-1.05%		$16.44$15.891.02 million shs$2.53 billion
02/19/2024$16.18$16.18$16.47$15.881.07 million shs$2.55 billion
02/16/2024$16.11$16.18
+0.43%		$16.47$15.891.07 million shs$2.55 billion
02/15/2024$16.12$16.11
-0.06%		$16.29$16.03819,930 shs$2.54 billion
02/14/2024$15.71$16.12
+2.61%		$16.15$15.67674,616 shs$2.54 billion

Related Companies:
This page (NASDAQ:IAS) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Amazon's betting big on this unknown AI company
Manward Press
This Wall Street stock prediction just went viral
Chaikin Analytics
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Protect Your Bank Account Before It’s Too Late
Weiss Ratings