UK Markets open in 7 hrs 5 mins

ironSource Ltd. (IS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.50-0.38 (-3.20%)
At close: 4:00PM EDT
11.48 -0.02 (-0.17%)
After hours: 07:51PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Oct 202112.1312.1611.5011.5011.50721,113
26 Oct 202111.7512.0211.5111.8811.881,699,500
25 Oct 202111.8912.0111.5111.6211.621,651,600
22 Oct 202111.4011.7611.3811.7411.74716,300
21 Oct 202111.4311.8111.3811.5411.54833,600
20 Oct 202111.7511.7711.4311.5711.571,381,200
19 Oct 202111.6512.0011.5011.7011.701,966,200
18 Oct 202111.6711.7511.5111.6411.641,479,500
15 Oct 202111.6611.9411.1311.7411.741,998,400
14 Oct 202111.7012.0111.4411.5111.511,434,900
13 Oct 202110.8711.1710.8111.0911.09557,300
12 Oct 202110.6610.9010.5910.8910.89865,200
11 Oct 202110.5010.8110.3810.7010.702,498,100
08 Oct 202110.5010.6710.3810.4710.471,242,800
07 Oct 202110.4310.7210.3510.6010.601,175,800
06 Oct 202110.4810.6810.3810.5710.57947,400
05 Oct 202110.2110.5510.0810.5510.551,200,600
04 Oct 202110.5010.609.9510.1910.191,831,000
01 Oct 202110.9911.0610.4710.6310.631,610,100
30 Sept 202111.3411.3710.8310.8710.872,949,700
29 Sept 202111.5711.8311.1611.2611.262,754,000
28 Sept 202111.3511.6611.2011.6011.601,809,300
27 Sept 202112.1712.1711.4411.5211.522,177,500
24 Sept 202112.1512.2911.8812.1612.161,459,700
23 Sept 202111.8612.3711.8311.9511.954,124,600
22 Sept 202112.0412.1111.6011.7611.761,263,900
21 Sept 202111.9211.9811.4411.5911.59666,400
20 Sept 202111.8612.2411.6311.7911.791,209,500
17 Sept 202112.2412.6012.0812.4012.403,451,700
16 Sept 202112.3012.7012.2012.4312.431,915,300
15 Sept 202111.9412.3611.5912.3612.363,054,100
14 Sept 202111.2612.4411.1911.9211.922,738,400
13 Sept 202111.4711.5910.8811.2411.243,769,600
10 Sept 202110.4711.5710.4311.5111.513,021,000
09 Sept 202110.0210.6010.0210.4810.48697,800
08 Sept 202110.0210.4610.0210.1210.12754,800
07 Sept 202110.2410.5610.0610.2410.241,102,800
03 Sept 20219.7210.539.7210.3010.301,253,100
02 Sept 20219.819.909.569.829.821,042,500
01 Sept 20219.919.999.649.819.81919,900
31 Aug 20219.5910.029.599.949.942,440,300
30 Aug 20219.9910.019.759.789.78546,800
27 Aug 20219.5710.039.579.949.94721,700
26 Aug 202110.3810.449.549.599.591,376,200
25 Aug 20219.7710.619.7510.5410.543,218,700
24 Aug 20218.919.688.859.579.572,821,100
23 Aug 20219.009.168.709.019.01614,400
20 Aug 20218.689.238.608.978.971,084,800
19 Aug 20218.558.978.468.608.601,204,400
18 Aug 20218.578.928.458.658.651,127,000
17 Aug 20218.898.978.608.658.651,099,300
16 Aug 20219.609.658.838.988.981,274,400
13 Aug 20219.7910.089.619.689.681,044,400
12 Aug 20219.009.858.969.689.681,185,200
11 Aug 20219.019.138.658.918.912,096,900
10 Aug 20218.868.898.658.768.76494,200
09 Aug 20218.558.828.488.718.71395,600
06 Aug 20218.808.828.428.548.54730,500
05 Aug 20218.958.968.698.798.79680,000
04 Aug 20218.838.978.708.898.89981,800
03 Aug 20218.729.118.628.828.821,201,500
02 Aug 20218.538.848.428.818.81520,100
30 Jul 20218.728.728.418.538.53675,000
29 Jul 20218.468.938.468.668.66900,200
28 Jul 20218.878.898.358.468.461,515,900
27 Jul 20218.888.948.518.738.73984,500
26 Jul 20218.999.188.638.758.75991,100
23 Jul 20219.259.258.738.808.80773,400
22 Jul 20218.919.208.789.059.05995,800
21 Jul 20218.529.188.488.898.891,647,000
20 Jul 20218.018.467.838.388.382,206,400
19 Jul 20218.208.237.807.927.922,572,200
16 Jul 20218.558.608.088.278.272,383,600
15 Jul 20218.728.898.258.438.433,247,200
14 Jul 202110.0210.058.668.728.722,836,700
13 Jul 202110.2510.439.9910.0210.021,930,800
12 Jul 202110.5010.6010.2510.2710.27343,500
09 Jul 202110.4510.5910.2610.3010.301,125,600
08 Jul 202110.6410.6410.1610.3610.361,907,300
07 Jul 202110.5510.7910.4710.7810.781,970,800
06 Jul 202110.7510.7510.3610.5010.501,860,800
02 Jul 202110.6110.8110.5310.7910.79500,400
01 Jul 202110.5510.8210.2810.7610.761,408,800
30 Jun 202111.1311.2510.3210.5010.503,750,000
29 Jun 202111.2511.2510.8611.0011.002,268,500
28 Jun 202110.2111.0510.2110.9810.983,348,000
25 Jun 202110.1010.6210.0510.1510.151,195,000
24 Jun 202110.0010.089.9110.0610.06784,700
23 Jun 202110.1510.159.879.989.98543,800
22 Jun 202110.1110.189.809.989.98742,400
21 Jun 20219.9810.029.729.979.97610,200
18 Jun 20219.9610.029.879.979.97847,600
17 Jun 20219.979.999.889.979.974,574,100
16 Jun 202110.0110.029.989.999.992,117,200
15 Jun 202110.1410.149.9410.0010.002,178,700
14 Jun 202110.3510.3610.1210.1310.131,884,500
11 Jun 202110.3210.3410.2210.2410.241,357,400
10 Jun 202110.2110.3610.1910.2810.281,902,100
09 Jun 202110.2510.3010.1610.1910.19645,200
08 Jun 202110.1510.3310.1310.2210.221,551,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...