Integral Ad Science Holding Corp (IAS)
9.81
+0.17
(+1.76%)
USD |
NASDAQ |
May 16, 16:00
9.81
0.00 (0.00%)
After-Hours: 06:35
Integral Ad Science Price: 9.81 for May 16, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 16, 2024 | 9.74 | 10.00 | 9.64 | 9.81 | 925650.0 |
| May 15, 2024 | 9.59 | 9.66 | 9.27 | 9.64 | 1.330M |
| May 14, 2024 | 9.70 | 9.75 | 9.44 | 9.47 | 1.996M |
| May 13, 2024 | 9.55 | 9.845 | 9.265 | 9.71 | 1.977M |
| May 10, 2024 | 10.00 | 10.19 | 8.663 | 9.53 | 5.866M |
| May 09, 2024 | 8.53 | 8.625 | 8.33 | 8.38 | 7.039M |
| May 08, 2024 | 8.48 | 8.63 | 7.98 | 8.37 | 6.096M |
| May 07, 2024 | 9.97 | 10.03 | 9.85 | 9.90 | 1.335M |
| May 06, 2024 | 9.97 | 10.06 | 9.83 | 9.97 | 1.135M |
| May 03, 2024 | 10.00 | 10.20 | 9.835 | 9.95 | 978534.0 |
| May 02, 2024 | 9.79 | 9.925 | 9.615 | 9.88 | 1.970M |
| May 01, 2024 | 9.62 | 9.87 | 9.51 | 9.71 | 938997.0 |
| Apr 30, 2024 | 9.82 | 9.84 | 9.50 | 9.59 | 2.965M |
| Apr 29, 2024 | 9.77 | 9.85 | 9.61 | 9.79 | 1.010M |
| Apr 26, 2024 | 9.52 | 9.76 | 9.44 | 9.69 | 1.122M |
| Apr 25, 2024 | 9.37 | 9.52 | 9.24 | 9.47 | 1.456M |
| Apr 24, 2024 | 9.56 | 9.645 | 9.39 | 9.56 | 1.221M |
| Apr 23, 2024 | 9.19 | 9.58 | 9.19 | 9.57 | 1.062M |
| Apr 22, 2024 | 9.21 | 9.295 | 9.07 | 9.21 | 2.868M |
| Apr 19, 2024 | 9.04 | 9.24 | 8.92 | 9.11 | 2.871M |
| Apr 18, 2024 | 9.39 | 9.515 | 9.08 | 9.10 | 2.681M |
| Apr 17, 2024 | 9.53 | 9.675 | 9.37 | 9.37 | 2.235M |
| Apr 16, 2024 | 9.27 | 9.59 | 9.16 | 9.53 | 2.285M |
| Apr 15, 2024 | 9.75 | 9.835 | 9.43 | 9.54 | 2.269M |
| Apr 12, 2024 | 9.88 | 9.95 | 9.75 | 9.87 | 1.925M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
6.69
Minimum
Nov 09 2022
26.40
Maximum
Nov 11 2021
14.27
Average
13.96
Median
Aug 11 2023
Price Benchmarks
| Marchex Inc | 1.30 |
| National CineMedia Inc | 5.01 |
| Inuvo Inc | 0.31 |
| SRAX Inc | 0.15 |
| CMG Holdings Group Inc | 0.0018 |
Price Related Metrics
| PE Ratio | 981.00 |
| PS Ratio | 3.316 |
| Price to Book Value | 1.702 |
| Price to Free Cash Flow | 22.29 |
| Earnings Yield | 0.10% |
| Market Cap | 1.575B |
| Operating PE Ratio | 151.70 |
| Normalized PE Ratio | 405.42 |