Integral Ad Science Holding Corp. (IAS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
IAS Historical Return
If you invested $1000 in Integral Ad Science Holding Corp. (IAS) since IPO date, it would be worth $502.43 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $463.68, while $1000 invested 1 year ago would be worth $1,189.87. This corresponds to total returns of -49.76%, -53.63%, 18.99%, respectively, with annualized returns of -12.39%, -14.26%, 18.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
IAS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
| December 23, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0 |
| December 22, 2025 | 10.26 | 10.34 | 10.34 | 10.34 | 10.25 | 14.68M |
| December 19, 2025 | 10.25 | 10.26 | 10.26 | 10.26 | 10.25 | 548,100 |
| December 18, 2025 | 10.27 | 10.26 | 10.26 | 10.28 | 10.25 | 798,366 |
| December 17, 2025 | 10.28 | 10.27 | 10.27 | 10.28 | 10.26 | 834,400 |
| December 16, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.26 | 975,414 |
| December 15, 2025 | 10.27 | 10.28 | 10.28 | 10.28 | 10.26 | 527,344 |
| December 12, 2025 | 10.25 | 10.24 | 10.24 | 10.25 | 10.24 | 832,530 |
| December 11, 2025 | 10.24 | 10.24 | 10.24 | 10.26 | 10.24 | 603,200 |
| December 10, 2025 | 10.28 | 10.24 | 10.24 | 10.29 | 10.24 | 1.51M |
| December 09, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.27 | 501,763 |
| December 08, 2025 | 10.28 | 10.27 | 10.27 | 10.28 | 10.27 | 305,800 |
| December 05, 2025 | 10.26 | 10.28 | 10.28 | 10.28 | 10.26 | 1.07M |
| December 04, 2025 | 10.28 | 10.26 | 10.26 | 10.28 | 10.26 | 2.4M |
| December 03, 2025 | 10.27 | 10.27 | 10.27 | 10.28 | 10.27 | 1.76M |
| December 02, 2025 | 10.27 | 10.27 | 10.27 | 10.29 | 10.26 | 1.22M |
| December 01, 2025 | 10.28 | 10.28 | 10.28 | 10.29 | 10.28 | 698,000 |
| November 28, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.27 | 313,216 |
| November 26, 2025 | 10.27 | 10.28 | 10.28 | 10.28 | 10.26 | 864,121 |
| November 25, 2025 | 10.25 | 10.26 | 10.26 | 10.27 | 10.25 | 1.12M |
| November 24, 2025 | 10.25 | 10.26 | 10.26 | 10.27 | 10.25 | 1.15M |
| November 21, 2025 | 10.24 | 10.26 | 10.26 | 10.27 | 10.23 | 1.23M |
| November 20, 2025 | 10.27 | 10.22 | 10.22 | 10.27 | 10.22 | 2.94M |
| November 19, 2025 | 10.27 | 10.21 | 10.21 | 10.27 | 10.21 | 1.07M |
| November 18, 2025 | 10.24 | 10.27 | 10.27 | 10.28 | 10.23 | 1.08M |
| November 17, 2025 | 10.29 | 10.24 | 10.24 | 10.29 | 10.24 | 1.08M |
| November 14, 2025 | 10.25 | 10.27 | 10.27 | 10.28 | 10.25 | 998,608 |
| November 13, 2025 | 10.26 | 10.26 | 10.26 | 10.27 | 10.26 | 893,673 |
| November 12, 2025 | 10.28 | 10.26 | 10.26 | 10.28 | 10.26 | 1.32M |
| November 11, 2025 | 10.27 | 10.28 | 10.28 | 10.29 | 10.27 | 528,211 |
| November 10, 2025 | 10.26 | 10.27 | 10.27 | 10.29 | 10.25 | 1.31M |
| November 07, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.23 | 1.71M |
| November 06, 2025 | 10.24 | 10.24 | 10.24 | 10.26 | 10.23 | 3.2M |
| November 05, 2025 | 10.24 | 10.23 | 10.23 | 10.26 | 10.23 | 843,600 |
| November 04, 2025 | 10.23 | 10.24 | 10.24 | 10.24 | 10.22 | 1.16M |
| November 03, 2025 | 10.23 | 10.22 | 10.22 | 10.24 | 10.21 | 2.14M |
| October 31, 2025 | 10.23 | 10.21 | 10.21 | 10.23 | 10.21 | 1.09M |
| October 30, 2025 | 10.23 | 10.22 | 10.22 | 10.23 | 10.21 | 1.56M |
| October 29, 2025 | 10.21 | 10.21 | 10.21 | 10.23 | 10.21 | 2.86M |
| October 28, 2025 | 10.22 | 10.21 | 10.21 | 10.23 | 10.21 | 916,432 |
| October 27, 2025 | 10.21 | 10.22 | 10.22 | 10.23 | 10.2 | 1.32M |
| October 24, 2025 | 10.21 | 10.19 | 10.19 | 10.21 | 10.19 | 1.21M |
| October 23, 2025 | 10.21 | 10.2 | 10.2 | 10.21 | 10.2 | 764,232 |
| October 22, 2025 | 10.22 | 10.21 | 10.21 | 10.23 | 10.2 | 1.67M |
| October 21, 2025 | 10.2 | 10.23 | 10.23 | 10.23 | 10.2 | 1.03M |
| October 20, 2025 | 10.2 | 10.21 | 10.21 | 10.21 | 10.2 | 432,145 |
| October 17, 2025 | 10.2 | 10.19 | 10.19 | 10.21 | 10.19 | 1.03M |
| October 16, 2025 | 10.2 | 10.19 | 10.19 | 10.23 | 10.19 | 917,520 |
| October 15, 2025 | 10.2 | 10.19 | 10.19 | 10.21 | 10.19 | 2.17M |
| October 14, 2025 | 10.19 | 10.19 | 10.19 | 10.2 | 10.18 | 1.87M |
| October 13, 2025 | 10.2 | 10.19 | 10.19 | 10.2 | 10.19 | 881,600 |
| October 10, 2025 | 10.19 | 10.18 | 10.18 | 10.22 | 10.18 | 5.06M |
| October 09, 2025 | 10.2 | 10.19 | 10.19 | 10.21 | 10.19 | 2.83M |
| October 08, 2025 | 10.2 | 10.2 | 10.2 | 10.21 | 10.19 | 5.46M |
| October 07, 2025 | 10.2 | 10.19 | 10.19 | 10.2 | 10.19 | 8.03M |
| October 06, 2025 | 10.19 | 10.2 | 10.2 | 10.22 | 10.19 | 8.38M |
| October 03, 2025 | 10.18 | 10.2 | 10.2 | 10.2 | 10.18 | 3.77M |
| October 02, 2025 | 10.17 | 10.21 | 10.21 | 10.22 | 10.17 | 6M |
| October 01, 2025 | 10.17 | 10.18 | 10.18 | 10.18 | 10.16 | 5.27M |
AD
