Integral Ad Science Holding Corp (IAS)
10.79
-1.83
(-14.50%)
USD |
NASDAQ |
Nov 13, 16:00
10.82
+0.04
(+0.32%)
After-Hours: 20:00
Integral Ad Science Price: 10.79 for Nov. 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 11.00 | 11.65 | 10.76 | 10.79 | 2.130M |
| Nov 12, 2024 | 12.66 | 12.86 | 12.56 | 12.62 | 1.324M |
| Nov 11, 2024 | 12.55 | 12.76 | 12.47 | 12.72 | 1.061M |
| Nov 08, 2024 | 12.40 | 12.55 | 12.31 | 12.49 | 1.059M |
| Nov 07, 2024 | 12.56 | 12.84 | 12.49 | 12.50 | 1.706M |
| Nov 06, 2024 | 12.50 | 13.62 | 12.24 | 12.63 | 3.261M |
| Nov 05, 2024 | 11.91 | 12.12 | 11.80 | 12.12 | 932580.0 |
| Nov 04, 2024 | 11.86 | 11.97 | 11.72 | 11.85 | 586719.0 |
| Nov 01, 2024 | 11.97 | 12.06 | 11.80 | 11.90 | 863696.0 |
| Oct 31, 2024 | 11.87 | 12.06 | 11.70 | 11.84 | 1.256M |
| Oct 30, 2024 | 11.98 | 12.18 | 11.92 | 11.92 | 549318.0 |
| Oct 29, 2024 | 11.87 | 12.12 | 11.80 | 12.02 | 1.071M |
| Oct 28, 2024 | 11.69 | 11.92 | 11.17 | 11.88 | 1.567M |
| Oct 25, 2024 | 10.65 | 12.45 | 10.61 | 11.58 | 3.691M |
| Oct 24, 2024 | 10.55 | 10.80 | 10.41 | 10.62 | 578429.0 |
| Oct 23, 2024 | 10.52 | 10.68 | 10.46 | 10.51 | 526965.0 |
| Oct 22, 2024 | 10.61 | 10.80 | 10.53 | 10.54 | 455766.0 |
| Oct 21, 2024 | 10.79 | 10.98 | 10.62 | 10.68 | 561161.0 |
| Oct 18, 2024 | 10.84 | 10.93 | 10.69 | 10.78 | 638214.0 |
| Oct 17, 2024 | 10.79 | 10.85 | 10.64 | 10.73 | 687135.0 |
| Oct 16, 2024 | 11.00 | 11.03 | 10.81 | 10.82 | 353557.0 |
| Oct 15, 2024 | 10.81 | 11.04 | 10.73 | 10.98 | 399535.0 |
| Oct 14, 2024 | 10.47 | 10.79 | 10.40 | 10.78 | 443915.0 |
| Oct 11, 2024 | 10.24 | 10.50 | 10.24 | 10.42 | 569305.0 |
| Oct 10, 2024 | 10.26 | 10.31 | 10.10 | 10.24 | 388884.0 |
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
13.72
Average
12.36
Median
Price Benchmarks
| Marchex Inc | 1.74 |
| National CineMedia Inc | 6.665 |
| CMG Holdings Group Inc | 0.0023 |
| Wiremedia Inc | 0.001 |
| Lendway Inc | 3.660 |
Price Related Metrics
| PE Ratio | 1079.00 |
| PS Ratio | 3.541 |
| Price to Book Value | 1.838 |
| Price to Free Cash Flow | 26.26 |
| Earnings Yield | 0.09% |
| Market Cap | 1.741B |
| Operating PE Ratio | 40.22 |
| Normalized PE Ratio | 379.46 |