Integral Ad Science Holding Corp (IAS)
9.71
+0.12
(+1.25%)
USD |
NASDAQ |
May 01, 16:00
9.71
0.00 (0.00%)
After-Hours: 18:58
Integral Ad Science Price: 9.71 for May 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2024 | 9.82 | 9.84 | 9.50 | 9.59 | 2.026M |
| 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 |
| Apr 11, 2024 | 9.84 | 9.97 | 9.79 | 9.90 | 1.243M |
| Apr 10, 2024 | 9.85 | 9.89 | 9.60 | 9.74 | 2.625M |
| Apr 09, 2024 | 10.05 | 10.19 | 9.98 | 10.08 | 1.821M |
| Apr 08, 2024 | 10.23 | 10.23 | 9.885 | 10.05 | 2.766M |
| Apr 05, 2024 | 9.80 | 10.19 | 9.76 | 10.17 | 2.259M |
| Apr 04, 2024 | 10.07 | 10.15 | 9.80 | 9.83 | 1.725M |
| Apr 03, 2024 | 9.69 | 10.28 | 9.67 | 10.06 | 2.248M |
| Apr 02, 2024 | 9.60 | 9.73 | 9.42 | 9.71 | 1.455M |
| Apr 01, 2024 | 9.92 | 10.11 | 9.66 | 9.71 | 2.390M |
| Mar 28, 2024 | 9.38 | 10.16 | 9.38 | 9.97 | 1.696M |
| Mar 27, 2024 | 9.28 | 9.40 | 9.20 | 9.40 | 1.072M |
| Mar 26, 2024 | 9.38 | 9.43 | 9.18 | 9.18 | 677124.0 |
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
14.34
Average
14.03
Median
Apr 11 2022
Price Benchmarks
| Marchex Inc | 1.34 |
| Inuvo Inc | 0.3271 |
| National CineMedia Inc | 4.48 |
| SRAX Inc | 0.07 |
| CMG Holdings Group Inc | 0.0027 |
Price Related Metrics
| PE Ratio | 242.75 |
| PS Ratio | 3.333 |
| Price to Book Value | 1.703 |
| Price to Free Cash Flow | 16.16 |
| Earnings Yield | 0.41% |
| Market Cap | 1.549B |
| Operating PE Ratio | 90.24 |
| Normalized PE Ratio | 227.32 |