Integral Ad Science Holding Corp (NQ: IAS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	18.71	19.00	18.48	18.91	2,146,090	+0.16(+0.85%)
May 30, 2023	18.31	18.79	18.22	18.75	546,684	+0.46(+2.52%)
May 26, 2023	17.89	18.52	17.78	18.29	650,659	+0.51(+2.87%)
May 25, 2023	18.00	18.16	17.60	17.78	793,051	-0.28(-1.55%)
May 24, 2023	17.39	18.10	17.23	18.06	1,588,073	+0.61(+3.50%)
May 23, 2023	17.47	18.08	17.24	17.45	1,066,344	-0.19(-1.08%)
May 22, 2023	17.01	17.78	16.96	17.64	1,205,905	+0.69(+4.07%)
May 19, 2023	17.00	17.10	16.73	16.95	827,175	+0.03(+0.18%)
May 18, 2023	16.22	16.95	16.10	16.92	1,640,703	+0.72(+4.44%)
May 17, 2023	16.02	16.32	15.84	16.20	1,387,004	+0.26(+1.63%)
May 16, 2023	15.51	15.98	15.48	15.94	1,470,535	+0.36(+2.31%)
May 15, 2023	15.72	15.72	15.15	15.58	1,381,377	-0.07(-0.45%)
May 12, 2023	15.96	16.14	15.54	15.65	1,038,976	-0.24(-1.51%)
May 11, 2023	15.26	16.05	15.05	15.89	2,236,408	+0.71(+4.68%)
May 10, 2023	15.00	15.99	14.97	15.18	5,171,171	-2.14(-12.36%)
May 09, 2023	16.96	17.45	16.60	17.32	575,789	+0.36(+2.12%)
May 08, 2023	16.66	17.04	15.80	16.96	565,752	+0.36(+2.17%)
May 05, 2023	16.82	17.68	16.47	16.60	1,515,621	+0.69(+4.34%)
May 04, 2023	15.70	16.01	15.44	15.91	846,042	+0.31(+1.99%)
May 03, 2023	15.64	15.85	15.46	15.60	484,449	-0.03(-0.19%)
May 02, 2023	16.01	16.07	14.93	15.63	796,634	-0.32(-2.01%)