Integral Ad Science Stock Price History

IAS Stock  USD 8.47  0.16  1.93%   
If you're considering investing in Integral Stock, it is important to understand the factors that can impact its price. As of today, the current price of Integral stands at 8.47, as last reported on the 28th of July, with the highest price reaching 8.49 and the lowest price hitting 8.24 during the day. Integral appears to be not too volatile, given 3 months investment horizon. Integral Ad Science holds Efficiency (Sharpe) Ratio of 0.15, which attests that the entity had a 0.15 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Integral Ad Science, which you can use to evaluate the volatility of the firm. Please utilize Integral's Downside Deviation of 1.66, market risk adjusted performance of 0.318, and Risk Adjusted Performance of 0.1796 to validate if our risk estimates are consistent with your expectations.
At this time, Integral's Common Stock Shares Outstanding is comparatively stable compared to the past year. Liabilities And Stockholders Equity is likely to gain to about 1.2 B in 2025, whereas Common Stock Total Equity is likely to drop slightly above 131.7 K in 2025. . At this time, Integral's Price Earnings To Growth Ratio is comparatively stable compared to the past year. Price To Operating Cash Flows Ratio is likely to gain to 14.98 in 2025, whereas Price Earnings Ratio is likely to drop 29.54 in 2025. Integral Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1479

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsIAS
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.86
  actual daily
16
84% of assets are more volatile

Expected Return

 0.27
  actual daily
5
95% of assets have higher returns

Risk-Adjusted Return

 0.15
  actual daily
11
89% of assets perform better
Based on monthly moving average Integral is performing at about 11% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Integral by adding it to a well-diversified portfolio.
Price Book
1.3504
Enterprise Value Ebitda
10.0758
Price Sales
2.5429
Shares Float
75.7 M
Wall Street Target Price
13.4643

Integral Stock Price History Chart

There are several ways to analyze Integral Stock price data. The simplest method is using a basic Integral candlestick price chart, which shows Integral price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 3, 20258.53
Lowest PriceMay 1, 20257.11

Integral July 28, 2025 Stock Price Synopsis

Various analyses of Integral's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Integral Stock. It can be used to describe the percentage change in the price of Integral from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Integral Stock.
Integral Price Daily Balance Of Power 0.64 
Integral Price Rate Of Daily Change 1.02 
Integral Price Action Indicator 0.19 

Integral July 28, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Integral Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Integral intraday prices and daily technical indicators to check the level of noise trading in Integral Stock and then apply it to test your longer-term investment strategies against Integral.

Integral Stock Price History Data

The price series of Integral for the period between Tue, Apr 29, 2025 and Mon, Jul 28, 2025 has a statistical range of 2.09 with a coefficient of variation of 5.88. Under current investment horizon, the daily prices are spread out with arithmetic mean of 7.95. The median price for the last 90 days is 8.09.
OpenHighLowCloseVolume
07/28/2025
 8.31  8.49  8.24  8.47 
07/28/2025
 8.31  8.49  8.24  8.47 
07/25/2025
 8.35  8.49  8.24  8.47  622,943 
07/24/2025 8.41  8.43  8.30  8.31  560,064 
07/23/2025
 8.47  8.47  8.30  8.38  773,173 
07/22/2025 8.55  8.59  8.41  8.43  766,440 
07/21/2025
 8.56  8.68  8.46  8.51  935,514 
07/18/2025
 8.39  8.43  8.24  8.27  700,216 
07/17/2025
 8.07  8.35  8.07  8.27  858,507 
07/16/2025 7.92  8.06  7.91  8.04  541,716 
07/15/2025
 8.03  8.11  7.89  7.90  733,662 
07/14/2025 7.86  8.02  7.84  7.99  794,765 
07/11/2025 8.17  8.19  7.83  7.84  693,719 
07/10/2025 8.30  8.36  8.20  8.23  525,285 
07/09/2025
 8.28  8.49  8.26  8.30  771,519 
07/08/2025 8.44  8.46  8.20  8.27  903,390 
07/07/2025
 8.44  8.49  8.36  8.38  781,252 
07/03/2025
 8.48  8.58  8.41  8.53  303,281 
07/02/2025
 8.40  8.48  8.32  8.41  552,383 
07/01/2025 8.26  8.56  8.24  8.40  1,185,963 
06/30/2025
 8.17  8.34  8.15  8.31  620,327 
06/27/2025
 8.13  8.20  7.98  8.04  977,788 
06/26/2025
 7.97  8.09  7.88  8.09  557,570 
06/25/2025
 8.13  8.20  7.90  7.96  659,491 
06/24/2025
 7.97  8.25  7.95  8.10  668,619 
06/23/2025
 7.93  7.95  7.72  7.92  768,515 
06/20/2025
 8.30  8.30  7.91  7.94  1,663,227 
06/18/2025 8.22  8.41  8.19  8.21  694,865 
06/17/2025
 8.25  8.31  8.19  8.22  708,473 
06/16/2025
 8.22  8.46  8.16  8.33  1,115,051 
06/13/2025
 8.10  8.16  8.02  8.15  1,799,574 
06/12/2025
 8.35  8.38  8.10  8.26  1,130,923 
06/11/2025
 8.27  8.29  8.16  8.26  932,103 
06/10/2025 8.17  8.23  8.05  8.08  589,127 
06/09/2025
 8.30  8.32  8.13  8.13  887,276 
06/06/2025
 8.30  8.30  8.12  8.22  893,130 
06/05/2025
 8.18  8.45  8.18  8.24  1,448,033 
06/04/2025 7.99  8.25  7.99  8.16  1,082,308 
06/03/2025
 8.14  8.14  7.86  7.98  1,379,345 
06/02/2025
 8.11  8.26  8.11  8.16  1,151,770 
05/30/2025
 8.05  8.16  7.97  8.14  1,002,497 
05/29/2025
 8.04  8.14  7.93  8.07  777,368 
05/28/2025
 7.96  8.04  7.92  8.00  675,967 
05/27/2025
 7.96  7.98  7.83  7.96  760,008 
05/23/2025 7.86  7.91  7.79  7.84  1,562,967 
05/22/2025
 7.87  8.11  7.84  8.00  1,736,355 
05/21/2025
 8.03  8.09  7.83  7.89  1,630,349 
05/20/2025
 8.08  8.19  7.90  8.13  1,980,949 
05/19/2025
 7.95  8.14  7.95  8.08  1,722,565 
05/16/2025
 8.02  8.11  7.96  8.09  1,990,030 
05/15/2025
 8.07  8.17  7.84  8.04  2,072,866 
05/14/2025
 8.17  8.32  8.03  8.09  2,277,289 
05/13/2025
 8.45  8.70  8.04  8.15  2,850,842 
05/12/2025
 8.20  8.28  8.00  8.15  1,766,613 
05/09/2025
 7.82  8.10  7.61  7.72  1,389,653 
05/08/2025
 7.43  7.91  7.41  7.79  1,465,174 
05/07/2025 7.32  7.47  7.29  7.38  744,166 
05/06/2025
 7.21  7.31  7.19  7.27  509,964 
05/05/2025
 7.23  7.33  7.15  7.24  541,428 
05/02/2025 7.18  7.31  7.15  7.25  714,775 
05/01/2025
 7.11  7.22  7.02  7.11  677,418 

About Integral Stock history

Integral investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Integral is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Integral Ad Science will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Integral stock prices may prove useful in developing a viable investing in Integral
Last ReportedProjected for Next Year
Common Stock Shares Outstanding165.5 M172.6 M
Net Income Applicable To Common Shares17.7 M18.6 M

Integral Quarterly Net Working Capital

178.97 Million

Integral Stock Technical Analysis

Integral technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Integral technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Integral trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Latest Portfolios Now

   

Latest Portfolios

Quick portfolio dashboard that showcases your latest portfolios
All  Next Launch Module

Integral Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Integral's price direction in advance. Along with the technical and fundamental analysis of Integral Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Integral to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Integral Stock Analysis

When running Integral's price analysis, check to measure Integral's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Integral is operating at the current time. Most of Integral's value examination focuses on studying past and present price action to predict the probability of Integral's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Integral's price. Additionally, you may evaluate how the addition of Integral to your portfolios can decrease your overall portfolio volatility.