Integral Ad Science Holding Corp.
IASNASDAQCommunication Services
$10.34
+$0.00(+0.00%)
Market Cap$1.7B
P/E Ratio—
52W High$11.43
52W Low$6.261
Integral Ad Science Holding Corp.（IAS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ias · 日线历史（复权）· FMP · 截至 2025年12月24日
5-Year High5Y
$29.68
Nov 11, 2021
-65.2% from here
5-Year Low5Y
$6.26
Apr 21, 2025
+65.2% from low
IPO Priceadj.
$20.58
Jun 30, 2021
-49.8% since IPO
1 Year Ago
$8.13
Jun 9, 2025
+27.2% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · IAS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0K | +0.00% |
| Dec 23, 2025 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0K | +0.00% |
| Dec 22, 2025 | $10.26 | $10.34 | $10.25 | $10.34 | $10.34 | 14.7M | +0.78% |
| Dec 19, 2025 | $10.25 | $10.26 | $10.25 | $10.26 | $10.26 | 548K | +0.10% |
| Dec 18, 2025 | $10.27 | $10.28 | $10.25 | $10.26 | $10.26 | 798K | -0.10% |
| Dec 17, 2025 | $10.28 | $10.28 | $10.26 | $10.27 | $10.27 | 834K | -0.10% |
| Dec 16, 2025 | $10.28 | $10.28 | $10.26 | $10.28 | $10.28 | 975K | +0.00% |
| Dec 15, 2025 | $10.27 | $10.28 | $10.26 | $10.28 | $10.28 | 527K | +0.10% |
| Dec 12, 2025 | $10.25 | $10.25 | $10.24 | $10.24 | $10.24 | 833K | -0.10% |
| Dec 11, 2025 | $10.24 | $10.26 | $10.24 | $10.24 | $10.24 | 603K | +0.00% |
| Dec 10, 2025 | $10.28 | $10.29 | $10.24 | $10.24 | $10.24 | 1.5M | -0.39% |
| Dec 9, 2025 | $10.28 | $10.28 | $10.27 | $10.28 | $10.28 | 502K | +0.00% |
| Dec 8, 2025 | $10.28 | $10.28 | $10.27 | $10.27 | $10.27 | 306K | -0.10% |
| Dec 5, 2025 | $10.26 | $10.28 | $10.26 | $10.28 | $10.28 | 1.1M | +0.19% |
| Dec 4, 2025 | $10.28 | $10.28 | $10.26 | $10.26 | $10.26 | 2.4M | -0.19% |
| Dec 3, 2025 | $10.27 | $10.28 | $10.27 | $10.27 | $10.27 | 1.8M | +0.00% |
| Dec 2, 2025 | $10.27 | $10.29 | $10.26 | $10.27 | $10.27 | 1.2M | +0.00% |
| Dec 1, 2025 | $10.28 | $10.29 | $10.28 | $10.28 | $10.28 | 698K | +0.00% |
| Nov 28, 2025 | $10.28 | $10.28 | $10.27 | $10.28 | $10.28 | 313K | +0.00% |
| Nov 26, 2025 | $10.27 | $10.28 | $10.26 | $10.28 | $10.28 | 864K | +0.10% |
Showing 1–20 of 1,128 records
Annual Stock Price Performance · IAS
Jan 1 → Dec 31 · 5 years2025-2.0%$10.55 → $10.34
-2.0%
2024-27.0%$14.31 → $10.44
-27.0%
2023+60.6%$8.96 → $14.39
+60.6%
2022-60.7%$22.36 → $8.79
-60.7%
2021+1.0%$22.00 → $22.21
+1.0%
Best Year2023 · +60.6%
Worst Year2022 · -60.7%
Positive Years2 / 5
Avg Annual Return-5.6%
5Y Total Return-53.0%
5Y CAGR~-14.0% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.18+0.00%
Mkt Cap $346.0B
T-Mobile US, Inc.
TMUS
$178.10+0.00%
Mkt Cap $192.7B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$496.95+0.00%
Mkt Cap $102.2BWhat If You Invested in IAS?
If you invested $1,000 in IAS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$502
Total Return-49.8%
CAGR~-12.9% / yr
Profit$-498
Based on Jun 30, 2021 · $20.58Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Integral Ad Science Holding Corp.（IAS）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.34。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IAS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IAS 历史股价FMP 日线复权 OHLCV