NasdaqGS - Nasdaq Real Time Price • USD
Integral Ad Science Holding Corp. (IAS)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 5:17 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 9.56 | 9.65 | 9.39 | 9.56 | 9.56 | 1,220,500 |
Apr 23, 2024 | 9.19 | 9.58 | 9.19 | 9.57 | 9.57 | 1,062,200 |
Apr 22, 2024 | 9.21 | 9.30 | 9.07 | 9.21 | 9.21 | 2,867,700 |
Apr 19, 2024 | 9.04 | 9.24 | 8.92 | 9.11 | 9.11 | 2,141,100 |
Apr 18, 2024 | 9.39 | 9.52 | 9.08 | 9.10 | 9.10 | 2,681,000 |
Apr 17, 2024 | 9.53 | 9.68 | 9.37 | 9.37 | 9.37 | 2,235,100 |
Apr 16, 2024 | 9.27 | 9.59 | 9.16 | 9.53 | 9.53 | 2,285,300 |
Apr 15, 2024 | 9.75 | 9.84 | 9.43 | 9.54 | 9.54 | 2,269,100 |
Apr 12, 2024 | 9.88 | 9.95 | 9.75 | 9.87 | 9.87 | 1,924,500 |
Apr 11, 2024 | 9.84 | 9.97 | 9.79 | 9.90 | 9.90 | 1,243,400 |
Apr 10, 2024 | 9.85 | 9.89 | 9.60 | 9.74 | 9.74 | 2,624,700 |
Apr 9, 2024 | 10.05 | 10.19 | 9.98 | 10.08 | 10.08 | 1,821,000 |
Apr 8, 2024 | 10.23 | 10.23 | 9.89 | 10.05 | 10.05 | 2,766,100 |
Apr 5, 2024 | 9.80 | 10.19 | 9.76 | 10.17 | 10.17 | 2,258,900 |
Apr 4, 2024 | 10.07 | 10.15 | 9.80 | 9.83 | 9.83 | 1,724,500 |
Apr 3, 2024 | 9.69 | 10.28 | 9.67 | 10.06 | 10.06 | 2,248,200 |
Apr 2, 2024 | 9.60 | 9.73 | 9.42 | 9.71 | 9.71 | 1,454,500 |
Apr 1, 2024 | 9.92 | 10.11 | 9.66 | 9.71 | 9.71 | 2,390,000 |
Mar 28, 2024 | 9.38 | 10.16 | 9.38 | 9.97 | 9.97 | 1,696,000 |
Mar 27, 2024 | 9.28 | 9.40 | 9.20 | 9.40 | 9.40 | 1,072,000 |
Mar 26, 2024 | 9.38 | 9.43 | 9.18 | 9.18 | 9.18 | 677,100 |
Mar 25, 2024 | 9.50 | 9.60 | 9.34 | 9.34 | 9.34 | 589,300 |
Mar 22, 2024 | 9.65 | 9.68 | 9.48 | 9.49 | 9.49 | 526,100 |
Mar 21, 2024 | 9.73 | 9.85 | 9.63 | 9.66 | 9.66 | 1,246,500 |
Mar 20, 2024 | 9.53 | 9.71 | 9.40 | 9.68 | 9.68 | 971,500 |
Mar 19, 2024 | 9.52 | 9.64 | 9.39 | 9.53 | 9.53 | 1,007,300 |
Mar 18, 2024 | 9.40 | 9.69 | 9.31 | 9.58 | 9.58 | 1,649,100 |
Mar 15, 2024 | 9.50 | 9.61 | 9.37 | 9.37 | 9.37 | 3,839,300 |
Mar 14, 2024 | 9.80 | 9.80 | 9.44 | 9.60 | 9.60 | 1,408,700 |
Mar 13, 2024 | 9.70 | 9.87 | 9.60 | 9.79 | 9.79 | 1,360,900 |
Mar 12, 2024 | 9.67 | 9.80 | 9.51 | 9.72 | 9.72 | 1,095,700 |
Mar 11, 2024 | 9.50 | 9.99 | 9.49 | 9.67 | 9.67 | 2,193,200 |
Mar 8, 2024 | 9.66 | 9.83 | 9.52 | 9.55 | 9.55 | 1,580,700 |
Mar 7, 2024 | 9.32 | 9.75 | 9.10 | 9.63 | 9.63 | 4,322,300 |
Mar 6, 2024 | 9.83 | 9.89 | 9.20 | 9.29 | 9.29 | 2,606,400 |
Mar 5, 2024 | 10.08 | 10.08 | 9.67 | 9.80 | 9.80 | 2,672,900 |
Mar 4, 2024 | 10.11 | 10.48 | 10.05 | 10.23 | 10.23 | 2,403,000 |
Mar 1, 2024 | 10.44 | 10.44 | 9.87 | 10.20 | 10.20 | 3,921,000 |
Feb 29, 2024 | 10.32 | 10.84 | 9.96 | 10.36 | 10.36 | 7,301,600 |
Feb 28, 2024 | 11.35 | 11.78 | 9.44 | 10.01 | 10.01 | 15,754,700 |
Feb 27, 2024 | 16.89 | 17.53 | 16.89 | 17.10 | 17.10 | 2,306,800 |
Feb 26, 2024 | 16.83 | 16.93 | 16.51 | 16.87 | 16.87 | 1,245,900 |
Feb 23, 2024 | 16.72 | 16.76 | 16.15 | 16.74 | 16.74 | 1,389,100 |
Feb 22, 2024 | 15.93 | 16.39 | 15.73 | 16.32 | 16.32 | 1,091,000 |
Feb 21, 2024 | 15.85 | 15.87 | 15.57 | 15.79 | 15.79 | 613,500 |
Feb 20, 2024 | 16.07 | 16.44 | 15.89 | 16.01 | 16.01 | 1,018,500 |
Feb 16, 2024 | 16.06 | 16.47 | 15.88 | 16.18 | 16.18 | 1,072,000 |
Feb 15, 2024 | 16.12 | 16.29 | 16.03 | 16.11 | 16.11 | 819,900 |
Feb 14, 2024 | 15.85 | 16.15 | 15.67 | 16.12 | 16.12 | 674,600 |
Feb 13, 2024 | 15.54 | 16.03 | 15.39 | 15.71 | 15.71 | 680,600 |
Feb 12, 2024 | 16.16 | 16.35 | 15.95 | 15.97 | 15.97 | 823,600 |
Feb 9, 2024 | 16.15 | 16.20 | 15.80 | 16.13 | 16.13 | 730,600 |
Feb 8, 2024 | 15.83 | 16.28 | 15.83 | 16.15 | 16.15 | 828,700 |
Feb 7, 2024 | 15.92 | 15.96 | 15.58 | 15.77 | 15.77 | 758,500 |
Feb 6, 2024 | 15.87 | 16.03 | 15.54 | 15.93 | 15.93 | 1,169,200 |
Feb 5, 2024 | 15.52 | 15.98 | 15.32 | 15.90 | 15.90 | 1,204,800 |
Feb 2, 2024 | 14.95 | 15.59 | 14.82 | 15.51 | 15.51 | 768,100 |
Feb 1, 2024 | 14.69 | 15.00 | 14.63 | 15.00 | 15.00 | 618,200 |
Jan 31, 2024 | 14.88 | 14.95 | 14.50 | 14.55 | 14.55 | 439,000 |
Jan 30, 2024 | 15.31 | 15.31 | 14.93 | 14.95 | 14.95 | 646,400 |
Jan 29, 2024 | 15.05 | 15.35 | 15.05 | 15.25 | 15.25 | 649,800 |
Jan 26, 2024 | 15.43 | 15.55 | 15.10 | 15.15 | 15.15 | 301,800 |
Jan 25, 2024 | 15.56 | 15.79 | 15.30 | 15.43 | 15.43 | 489,900 |
Jan 24, 2024 | 15.72 | 15.73 | 15.11 | 15.33 | 15.33 | 647,100 |
Jan 23, 2024 | 15.67 | 15.77 | 15.43 | 15.48 | 15.48 | 629,200 |
Jan 22, 2024 | 15.31 | 15.83 | 15.31 | 15.51 | 15.51 | 1,108,900 |
Jan 19, 2024 | 15.35 | 15.35 | 14.89 | 15.20 | 15.20 | 907,600 |
Jan 18, 2024 | 14.63 | 15.56 | 14.63 | 15.14 | 15.14 | 1,288,500 |
Jan 17, 2024 | 14.29 | 14.58 | 14.10 | 14.52 | 14.52 | 1,122,500 |
Jan 16, 2024 | 14.65 | 14.69 | 14.49 | 14.56 | 14.56 | 1,198,800 |
Jan 12, 2024 | 14.90 | 14.99 | 14.71 | 14.75 | 14.75 | 520,600 |
Jan 11, 2024 | 14.59 | 14.91 | 14.31 | 14.85 | 14.85 | 1,241,500 |
Jan 10, 2024 | 14.48 | 14.60 | 14.22 | 14.35 | 14.35 | 905,200 |
Jan 9, 2024 | 14.62 | 14.76 | 14.46 | 14.52 | 14.52 | 733,300 |
Jan 8, 2024 | 14.20 | 14.80 | 14.05 | 14.69 | 14.69 | 1,169,300 |
Jan 5, 2024 | 14.16 | 14.24 | 13.93 | 14.17 | 14.17 | 1,333,600 |
Jan 4, 2024 | 14.36 | 14.38 | 14.18 | 14.30 | 14.30 | 613,600 |
Jan 3, 2024 | 14.66 | 14.72 | 14.28 | 14.32 | 14.32 | 1,126,500 |
Jan 2, 2024 | 14.31 | 14.98 | 14.10 | 14.82 | 14.82 | 4,860,300 |
Dec 29, 2023 | 14.69 | 14.72 | 14.36 | 14.39 | 14.39 | 616,800 |
Dec 28, 2023 | 14.83 | 14.89 | 14.66 | 14.74 | 14.74 | 410,200 |
Dec 27, 2023 | 14.75 | 14.85 | 14.66 | 14.83 | 14.83 | 614,100 |
Dec 26, 2023 | 14.83 | 14.83 | 14.57 | 14.68 | 14.68 | 445,600 |
Dec 22, 2023 | 15.01 | 15.01 | 14.56 | 14.72 | 14.72 | 1,348,500 |
Dec 21, 2023 | 15.17 | 15.20 | 14.85 | 14.98 | 14.98 | 991,100 |
Dec 20, 2023 | 15.41 | 15.43 | 15.00 | 15.02 | 15.02 | 1,512,800 |
Dec 19, 2023 | 15.07 | 15.31 | 15.01 | 15.31 | 15.31 | 1,053,300 |
Dec 18, 2023 | 14.89 | 15.05 | 14.89 | 15.00 | 15.00 | 819,800 |
Dec 15, 2023 | 15.25 | 15.25 | 14.77 | 14.93 | 14.93 | 1,016,800 |
Dec 14, 2023 | 14.89 | 15.16 | 14.69 | 15.14 | 15.14 | 1,807,800 |
Dec 13, 2023 | 14.55 | 14.70 | 14.31 | 14.70 | 14.70 | 1,199,300 |
Dec 12, 2023 | 14.25 | 14.41 | 14.03 | 14.33 | 14.33 | 876,500 |
Dec 11, 2023 | 14.08 | 14.30 | 13.97 | 14.26 | 14.26 | 2,055,000 |
Dec 8, 2023 | 13.77 | 14.07 | 13.67 | 14.03 | 14.03 | 1,172,900 |
Dec 7, 2023 | 13.92 | 14.02 | 13.67 | 13.91 | 13.91 | 1,838,700 |
Dec 6, 2023 | 14.18 | 14.19 | 13.90 | 13.91 | 13.91 | 1,411,400 |
Dec 5, 2023 | 13.96 | 14.10 | 13.72 | 14.02 | 14.02 | 6,103,500 |
Dec 4, 2023 | 14.44 | 15.10 | 14.32 | 14.97 | 14.97 | 886,600 |
Dec 1, 2023 | 14.59 | 14.72 | 14.49 | 14.63 | 14.63 | 466,100 |
Nov 30, 2023 | 14.67 | 14.81 | 14.43 | 14.59 | 14.59 | 562,800 |
Nov 29, 2023 | 14.58 | 14.78 | 14.27 | 14.61 | 14.61 | 422,700 |
Nov 28, 2023 | 14.36 | 14.56 | 14.27 | 14.44 | 14.44 | 356,500 |
Nov 27, 2023 | 14.27 | 14.51 | 14.08 | 14.42 | 14.42 | 588,000 |
Nov 24, 2023 | 14.14 | 14.33 | 14.01 | 14.30 | 14.30 | 101,200 |
Nov 22, 2023 | 14.22 | 14.42 | 14.13 | 14.20 | 14.20 | 423,900 |
Nov 21, 2023 | 14.26 | 14.44 | 13.98 | 14.05 | 14.05 | 412,100 |
Nov 20, 2023 | 14.07 | 14.51 | 14.07 | 14.37 | 14.37 | 539,200 |
Nov 17, 2023 | 13.80 | 14.12 | 13.68 | 14.05 | 14.05 | 902,100 |
Nov 16, 2023 | 13.83 | 13.93 | 13.57 | 13.71 | 13.71 | 462,200 |
Nov 15, 2023 | 13.90 | 13.99 | 13.70 | 13.87 | 13.87 | 619,600 |
Nov 14, 2023 | 13.87 | 14.13 | 13.40 | 13.93 | 13.93 | 788,900 |
Nov 13, 2023 | 13.38 | 13.70 | 13.38 | 13.50 | 13.50 | 780,800 |
Nov 10, 2023 | 13.53 | 13.73 | 13.41 | 13.66 | 13.66 | 493,000 |
Nov 9, 2023 | 13.79 | 13.79 | 13.51 | 13.54 | 13.54 | 729,800 |
Nov 8, 2023 | 13.72 | 13.84 | 13.47 | 13.76 | 13.76 | 643,000 |
Nov 7, 2023 | 13.90 | 14.00 | 13.57 | 13.63 | 13.63 | 781,400 |
Nov 6, 2023 | 13.70 | 14.16 | 13.69 | 13.86 | 13.86 | 1,375,800 |
Nov 3, 2023 | 13.65 | 14.42 | 13.30 | 13.72 | 13.72 | 2,055,800 |
Nov 2, 2023 | 11.73 | 11.86 | 11.59 | 11.86 | 11.86 | 1,345,500 |
Nov 1, 2023 | 11.47 | 11.50 | 11.19 | 11.36 | 11.36 | 856,800 |
Oct 31, 2023 | 11.24 | 11.54 | 11.06 | 11.48 | 11.48 | 938,600 |
Oct 30, 2023 | 11.25 | 11.33 | 11.07 | 11.24 | 11.24 | 818,200 |
Oct 27, 2023 | 11.43 | 11.48 | 11.00 | 11.14 | 11.14 | 931,100 |
Oct 26, 2023 | 11.36 | 11.72 | 11.01 | 11.33 | 11.33 | 881,700 |
Oct 25, 2023 | 12.24 | 12.24 | 11.25 | 11.39 | 11.39 | 980,800 |
Oct 24, 2023 | 12.03 | 12.20 | 11.88 | 12.17 | 12.17 | 664,400 |
Oct 23, 2023 | 11.70 | 11.93 | 11.61 | 11.88 | 11.88 | 629,400 |
Oct 20, 2023 | 11.86 | 12.25 | 11.55 | 11.77 | 11.77 | 562,400 |
Oct 19, 2023 | 11.91 | 12.01 | 11.75 | 11.83 | 11.83 | 501,000 |
Oct 18, 2023 | 12.00 | 12.06 | 11.76 | 11.85 | 11.85 | 1,093,400 |
Oct 17, 2023 | 11.79 | 12.22 | 11.79 | 12.16 | 12.16 | 880,400 |
Oct 16, 2023 | 11.79 | 12.11 | 11.66 | 11.99 | 11.99 | 1,077,200 |
Oct 13, 2023 | 11.90 | 11.92 | 11.56 | 11.67 | 11.67 | 447,900 |
Oct 12, 2023 | 12.19 | 12.19 | 11.72 | 11.88 | 11.88 | 525,100 |
Oct 11, 2023 | 12.49 | 12.68 | 12.16 | 12.28 | 12.28 | 475,200 |
Oct 10, 2023 | 12.24 | 12.68 | 12.08 | 12.45 | 12.45 | 691,100 |
Oct 9, 2023 | 12.05 | 12.34 | 11.59 | 12.26 | 12.26 | 567,700 |
Oct 6, 2023 | 11.96 | 12.27 | 11.87 | 12.21 | 12.21 | 506,700 |
Oct 5, 2023 | 12.14 | 12.18 | 11.90 | 12.12 | 12.12 | 658,000 |
Oct 4, 2023 | 12.03 | 12.17 | 11.63 | 12.13 | 12.13 | 618,600 |
Oct 3, 2023 | 11.83 | 12.18 | 11.76 | 11.96 | 11.96 | 568,000 |
Oct 2, 2023 | 11.88 | 12.07 | 11.76 | 11.93 | 11.93 | 530,100 |
Sep 29, 2023 | 11.96 | 12.16 | 11.80 | 11.89 | 11.89 | 531,000 |
Sep 28, 2023 | 11.80 | 11.97 | 11.47 | 11.91 | 11.91 | 473,000 |
Sep 27, 2023 | 11.76 | 12.03 | 11.67 | 11.78 | 11.78 | 469,600 |
Sep 26, 2023 | 11.71 | 11.79 | 11.59 | 11.65 | 11.65 | 399,000 |
Sep 25, 2023 | 11.64 | 11.91 | 11.60 | 11.83 | 11.83 | 683,800 |
Sep 22, 2023 | 11.68 | 11.83 | 11.60 | 11.76 | 11.76 | 488,200 |
Sep 21, 2023 | 11.93 | 11.95 | 11.56 | 11.57 | 11.57 | 413,200 |
Sep 20, 2023 | 12.46 | 12.58 | 12.06 | 12.08 | 12.08 | 549,400 |
Sep 19, 2023 | 12.16 | 12.53 | 11.99 | 12.38 | 12.38 | 1,058,200 |
Sep 18, 2023 | 12.42 | 12.59 | 12.15 | 12.25 | 12.25 | 1,165,800 |
Sep 15, 2023 | 12.61 | 12.75 | 12.27 | 12.49 | 12.49 | 2,441,500 |
Sep 14, 2023 | 12.70 | 12.77 | 12.43 | 12.60 | 12.60 | 1,251,000 |
Sep 13, 2023 | 12.90 | 13.06 | 12.54 | 12.55 | 12.55 | 1,255,600 |
Sep 12, 2023 | 13.17 | 13.69 | 12.84 | 12.86 | 12.86 | 751,300 |
Sep 11, 2023 | 13.29 | 13.36 | 13.17 | 13.27 | 13.27 | 534,200 |
Sep 8, 2023 | 13.26 | 13.43 | 13.11 | 13.14 | 13.14 | 479,000 |
Sep 7, 2023 | 13.25 | 13.69 | 13.20 | 13.42 | 13.42 | 547,600 |
Sep 6, 2023 | 13.74 | 13.83 | 13.25 | 13.42 | 13.42 | 627,000 |
Sep 5, 2023 | 14.31 | 14.41 | 13.60 | 13.67 | 13.67 | 842,700 |
Sep 1, 2023 | 14.27 | 14.56 | 14.15 | 14.31 | 14.31 | 808,500 |
Aug 31, 2023 | 13.99 | 14.38 | 13.95 | 14.27 | 14.27 | 1,015,900 |
Aug 30, 2023 | 13.94 | 14.21 | 13.92 | 13.97 | 13.97 | 638,500 |
Aug 29, 2023 | 13.70 | 14.09 | 13.64 | 13.94 | 13.94 | 810,700 |
Aug 28, 2023 | 13.89 | 14.08 | 13.65 | 13.65 | 13.65 | 554,800 |
Aug 25, 2023 | 13.96 | 14.12 | 13.75 | 13.78 | 13.78 | 1,063,600 |
Aug 24, 2023 | 14.38 | 14.39 | 13.84 | 13.85 | 13.85 | 460,700 |
Aug 23, 2023 | 14.23 | 14.45 | 14.10 | 14.28 | 14.28 | 657,100 |
Aug 22, 2023 | 14.25 | 14.35 | 14.03 | 14.10 | 14.10 | 699,700 |
Aug 21, 2023 | 14.10 | 14.27 | 14.01 | 14.10 | 14.10 | 670,900 |
Aug 18, 2023 | 13.77 | 14.19 | 13.72 | 14.03 | 14.03 | 615,400 |
Aug 17, 2023 | 14.04 | 14.21 | 13.74 | 13.86 | 13.86 | 656,600 |
Aug 16, 2023 | 13.56 | 14.15 | 13.56 | 14.07 | 14.07 | 990,000 |
Aug 15, 2023 | 14.04 | 14.08 | 13.56 | 13.59 | 13.59 | 845,200 |
Aug 14, 2023 | 13.87 | 14.29 | 13.81 | 14.10 | 14.10 | 834,500 |
Aug 11, 2023 | 13.97 | 14.14 | 13.78 | 13.96 | 13.96 | 758,700 |
Aug 10, 2023 | 14.62 | 14.97 | 13.99 | 14.03 | 14.03 | 1,056,500 |
Aug 9, 2023 | 14.94 | 15.13 | 14.50 | 14.62 | 14.62 | 810,100 |
Aug 8, 2023 | 14.69 | 15.34 | 14.50 | 15.22 | 15.22 | 2,100,700 |
Aug 7, 2023 | 15.17 | 15.30 | 14.38 | 14.76 | 14.76 | 2,730,300 |
Aug 4, 2023 | 18.46 | 18.47 | 15.01 | 15.17 | 15.17 | 3,513,400 |
Aug 3, 2023 | 18.79 | 19.15 | 18.64 | 18.83 | 18.83 | 986,200 |
Aug 2, 2023 | 19.29 | 19.34 | 18.49 | 18.81 | 18.81 | 2,368,100 |
Aug 1, 2023 | 20.47 | 20.49 | 19.10 | 19.54 | 19.54 | 1,487,200 |
Jul 31, 2023 | 20.34 | 20.88 | 20.32 | 20.85 | 20.85 | 976,400 |
Jul 28, 2023 | 19.68 | 20.33 | 19.67 | 20.32 | 20.32 | 521,700 |
Jul 27, 2023 | 20.14 | 20.44 | 19.21 | 19.37 | 19.37 | 846,000 |
Jul 26, 2023 | 19.71 | 19.97 | 19.22 | 19.70 | 19.70 | 439,300 |
Jul 25, 2023 | 20.03 | 20.10 | 19.61 | 19.66 | 19.66 | 561,900 |
Jul 24, 2023 | 20.40 | 20.45 | 19.73 | 19.89 | 19.89 | 482,700 |
Jul 21, 2023 | 20.32 | 20.55 | 20.01 | 20.32 | 20.32 | 929,200 |
Jul 20, 2023 | 19.76 | 20.29 | 19.60 | 20.14 | 20.14 | 1,034,600 |
Jul 19, 2023 | 19.91 | 20.17 | 19.46 | 19.80 | 19.80 | 704,300 |
Jul 18, 2023 | 19.94 | 20.29 | 19.49 | 19.88 | 19.88 | 733,500 |
Jul 17, 2023 | 18.93 | 20.00 | 18.84 | 19.83 | 19.83 | 881,100 |
Jul 14, 2023 | 19.61 | 19.73 | 18.77 | 18.92 | 18.92 | 684,700 |
Jul 13, 2023 | 19.50 | 19.81 | 19.23 | 19.45 | 19.45 | 676,600 |
Jul 12, 2023 | 18.22 | 19.42 | 18.22 | 19.29 | 19.29 | 868,900 |
Jul 11, 2023 | 17.47 | 18.25 | 17.47 | 18.08 | 18.08 | 608,200 |
Jul 10, 2023 | 17.38 | 17.75 | 17.19 | 17.47 | 17.47 | 909,400 |
Jul 7, 2023 | 17.16 | 17.45 | 16.82 | 16.94 | 16.94 | 1,036,000 |
Jul 6, 2023 | 17.57 | 17.57 | 17.08 | 17.12 | 17.12 | 556,300 |
Jul 5, 2023 | 17.69 | 17.80 | 17.45 | 17.67 | 17.67 | 815,000 |
Jul 3, 2023 | 18.01 | 18.05 | 17.39 | 17.84 | 17.84 | 458,500 |
Jun 30, 2023 | 18.45 | 18.60 | 17.93 | 17.98 | 17.98 | 883,900 |
Jun 29, 2023 | 18.12 | 18.58 | 18.00 | 18.33 | 18.33 | 1,179,400 |
Jun 28, 2023 | 18.14 | 18.40 | 18.08 | 18.15 | 18.15 | 731,900 |
Jun 27, 2023 | 17.63 | 18.23 | 17.60 | 18.14 | 18.14 | 627,400 |
Jun 26, 2023 | 18.13 | 18.43 | 17.45 | 17.51 | 17.51 | 655,100 |
Jun 23, 2023 | 17.61 | 18.21 | 17.37 | 18.16 | 18.16 | 2,676,000 |
Jun 22, 2023 | 17.51 | 17.85 | 17.27 | 17.77 | 17.77 | 868,300 |
Jun 21, 2023 | 17.89 | 17.95 | 17.41 | 17.53 | 17.53 | 914,600 |
Jun 20, 2023 | 17.65 | 18.00 | 17.50 | 17.95 | 17.95 | 1,511,700 |
Jun 16, 2023 | 18.09 | 18.15 | 17.49 | 17.64 | 17.64 | 2,496,000 |
Jun 15, 2023 | 19.25 | 19.44 | 18.94 | 19.17 | 19.17 | 625,000 |
Jun 14, 2023 | 19.30 | 19.66 | 18.79 | 19.25 | 19.25 | 711,100 |
Jun 13, 2023 | 19.04 | 19.61 | 18.95 | 19.45 | 19.45 | 875,200 |
Jun 12, 2023 | 18.94 | 19.14 | 18.36 | 18.99 | 18.99 | 721,800 |
Jun 9, 2023 | 18.78 | 19.13 | 18.66 | 18.91 | 18.91 | 762,400 |
Jun 8, 2023 | 18.16 | 19.16 | 18.11 | 18.78 | 18.78 | 899,900 |
Jun 7, 2023 | 19.12 | 19.25 | 18.06 | 18.16 | 18.16 | 927,200 |
Jun 6, 2023 | 18.99 | 19.25 | 18.68 | 19.19 | 19.19 | 838,300 |
Jun 5, 2023 | 18.66 | 19.19 | 18.64 | 19.07 | 19.07 | 903,000 |
Jun 2, 2023 | 19.35 | 19.44 | 18.64 | 18.83 | 18.83 | 997,700 |
Jun 1, 2023 | 19.00 | 19.36 | 18.73 | 19.35 | 19.35 | 852,600 |
May 31, 2023 | 18.71 | 19.00 | 18.48 | 18.91 | 18.91 | 2,146,100 |
May 30, 2023 | 18.31 | 18.79 | 18.22 | 18.75 | 18.75 | 546,700 |
May 26, 2023 | 17.89 | 18.52 | 17.78 | 18.29 | 18.29 | 650,600 |
May 25, 2023 | 18.00 | 18.16 | 17.60 | 17.78 | 17.78 | 793,100 |
May 24, 2023 | 17.39 | 18.10 | 17.23 | 18.06 | 18.06 | 1,588,000 |
May 23, 2023 | 17.47 | 18.08 | 17.24 | 17.45 | 17.45 | 1,066,300 |
May 22, 2023 | 17.01 | 17.78 | 16.96 | 17.64 | 17.64 | 1,205,800 |
May 19, 2023 | 17.00 | 17.10 | 16.73 | 16.95 | 16.95 | 827,200 |
May 18, 2023 | 16.22 | 16.95 | 16.10 | 16.92 | 16.92 | 1,640,700 |
May 17, 2023 | 16.02 | 16.32 | 15.84 | 16.20 | 16.20 | 1,387,000 |
May 16, 2023 | 15.51 | 15.98 | 15.48 | 15.94 | 15.94 | 1,470,500 |
May 15, 2023 | 15.72 | 15.72 | 15.15 | 15.58 | 15.58 | 1,381,400 |
May 12, 2023 | 15.96 | 16.14 | 15.54 | 15.65 | 15.65 | 1,039,000 |
May 11, 2023 | 15.26 | 16.05 | 15.05 | 15.89 | 15.89 | 2,236,400 |
May 10, 2023 | 15.00 | 15.99 | 14.97 | 15.18 | 15.18 | 5,171,000 |
May 9, 2023 | 16.96 | 17.45 | 16.60 | 17.32 | 17.32 | 575,800 |
May 8, 2023 | 16.66 | 17.04 | 15.80 | 16.96 | 16.96 | 565,800 |
May 5, 2023 | 16.82 | 17.68 | 16.47 | 16.60 | 16.60 | 1,515,600 |
May 4, 2023 | 15.70 | 16.01 | 15.44 | 15.91 | 15.91 | 846,000 |
May 3, 2023 | 15.64 | 15.85 | 15.46 | 15.60 | 15.60 | 484,400 |
May 2, 2023 | 16.01 | 16.08 | 14.93 | 15.63 | 15.63 | 796,600 |
May 1, 2023 | 15.63 | 16.01 | 15.50 | 15.95 | 15.95 | 449,600 |
Apr 28, 2023 | 15.82 | 15.97 | 15.42 | 15.73 | 15.73 | 479,500 |
Apr 27, 2023 | 15.55 | 16.00 | 15.28 | 16.00 | 16.00 | 480,800 |
Apr 26, 2023 | 15.16 | 15.60 | 15.11 | 15.39 | 15.39 | 605,800 |
Apr 25, 2023 | 15.16 | 15.35 | 15.07 | 15.09 | 15.09 | 242,400 |
Related Tickers
STGW Stagwell Inc.
6.08
+1.16%
MGNI Magnite, Inc.
9.10
+2.94%
DRCT Direct Digital Holdings, Inc.
6.24
-9.96%
DLX Deluxe Corporation
20.29
-0.93%
MCHX Marchex, Inc.
1.3700
+2.24%
QNST QuinStreet, Inc.
17.65
+2.32%
IPG The Interpublic Group of Companies, Inc.
31.40
+1.32%
CTV Innovid Corp.
2.2600
-3.83%
BOC Boston Omaha Corporation
15.45
-0.39%
CRTO Criteo S.A.
36.96
+3.79%