UK Markets closed

ironSource Ltd. (IS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.7300-0.0700 (-2.50%)
As of 12:41PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 20222.80002.86002.73002.73002.73004,220,638
13 May 20222.70002.87002.65002.80002.800017,018,500
12 May 20222.77003.06002.40002.61002.610024,551,800
11 May 20223.30003.48003.14003.17003.170013,198,400
10 May 20223.76003.76003.29503.34003.34009,787,300
09 May 20223.64003.72103.51003.65003.65004,492,900
06 May 20223.82003.85003.56503.74003.74005,307,800
05 May 20224.09004.09003.77003.81003.81003,280,300
04 May 20223.99004.18003.91004.15004.15003,276,900
03 May 20224.03004.10003.92003.97003.97002,308,800
02 May 20223.85004.06003.74004.06004.06002,640,100
29 Apr 20223.97004.12003.83003.83003.83002,662,300
28 Apr 20223.90004.08003.83504.00004.00004,335,300
27 Apr 20224.01004.09003.81003.88003.88004,822,700
26 Apr 20224.21004.24003.98003.98003.98003,354,300
25 Apr 20224.09004.21004.06004.19004.19003,578,100
22 Apr 20224.23004.36004.08004.09004.09003,055,800
21 Apr 20224.35004.48004.20504.25004.25003,930,400
20 Apr 20224.67004.67004.31004.33004.33003,413,900
19 Apr 20224.55004.70004.50004.63004.63004,844,400
18 Apr 20224.59004.60004.45004.51004.51003,581,200
14 Apr 20224.71004.76004.56004.58004.58001,942,700
13 Apr 20224.62004.81504.53004.74004.74002,976,300
12 Apr 20224.61004.85004.58504.69004.69003,251,300
11 Apr 20224.51004.59504.39604.52004.52004,211,300
08 Apr 20224.68004.74504.57004.57004.57003,229,800
07 Apr 20224.78004.87004.60504.70004.70003,513,100
06 Apr 20224.80004.83004.64004.73004.73003,632,500
05 Apr 20224.99005.14004.79004.87004.87005,461,100
04 Apr 20224.75005.33504.70005.00005.00008,268,900
01 Apr 20224.86005.03004.65504.67004.67005,151,900
31 Mar 20225.05005.11004.79004.80004.80005,480,400
30 Mar 20225.29005.34005.03005.04005.04001,854,800
29 Mar 20225.14005.43005.14005.31005.31007,371,800
28 Mar 20225.15005.26004.96005.02005.02005,889,400
25 Mar 20225.30005.30005.07005.11005.11001,388,500
24 Mar 20225.35005.36005.17005.29005.29002,798,300
23 Mar 20225.34005.44005.31005.32005.32003,645,600
22 Mar 20225.24005.49005.18505.42005.42005,029,700
21 Mar 20225.33005.40005.12005.23005.23003,344,900
18 Mar 20225.21005.34505.19005.32005.32005,636,100
17 Mar 20225.16005.30505.08005.20005.20004,031,100
16 Mar 20224.80005.17004.78005.15005.15004,690,900
15 Mar 20224.57004.74004.53004.70004.70001,866,500
14 Mar 20224.76004.87004.55004.56004.56002,357,000
11 Mar 20225.00005.03004.59004.70004.70005,724,200
10 Mar 20225.05005.08004.87004.97004.97001,639,100
09 Mar 20224.99005.21004.93005.11005.11004,224,600
08 Mar 20224.85005.05004.66004.89004.89003,559,700
07 Mar 20225.03005.20004.87004.88004.88004,658,400
04 Mar 20225.24005.31004.96005.00005.00009,567,800
03 Mar 20225.78005.79005.19005.24005.240024,077,900
02 Mar 20225.75005.78005.52005.74005.74009,352,400
01 Mar 20225.94005.99505.66505.69005.69004,203,100
28 Feb 20226.03006.04005.84505.95005.95001,964,600
25 Feb 20226.14006.20005.86006.00006.00002,042,200
24 Feb 20225.50006.22005.46006.22006.22005,483,900
23 Feb 20226.03006.08005.75005.76005.76002,341,900
22 Feb 20226.00006.19005.89006.03006.03003,094,300
18 Feb 20225.91006.20005.81006.13006.13006,348,300
17 Feb 20226.41006.47005.98006.01006.01007,041,400
16 Feb 20227.04007.04006.42506.50006.50007,110,700
15 Feb 20226.96007.02006.78006.94006.94002,958,100
14 Feb 20226.75007.00006.64506.73006.73003,140,800
11 Feb 20226.87007.30006.69006.74006.74003,846,500
10 Feb 20227.00007.15006.90006.92006.92003,619,000
09 Feb 20227.02007.15006.90007.14007.14004,283,700
08 Feb 20226.67007.01006.61006.99006.99002,649,700
07 Feb 20226.90007.15006.76006.81006.81003,668,200
04 Feb 20226.54006.99006.48006.92006.92001,060,000
03 Feb 20226.60006.80006.46006.47006.47001,101,700
02 Feb 20227.07507.07506.62006.78006.78001,679,200
01 Feb 20226.94007.08006.72006.97006.97001,980,900
31 Jan 20226.77007.01606.71006.91006.91002,113,700
28 Jan 20226.36006.81006.27006.78006.78005,316,500
27 Jan 20226.40006.57006.25006.35006.35002,589,400
26 Jan 20226.21006.63006.15006.23006.23002,847,400
25 Jan 20226.24006.44006.00506.20006.20003,676,000
24 Jan 20225.70006.40005.69006.37006.37004,961,500
21 Jan 20226.68006.72006.12006.13006.13004,940,900
20 Jan 20226.82007.02006.69006.72006.72005,158,200
19 Jan 20226.60006.90006.55006.72006.72004,001,000
18 Jan 20226.40006.82006.27006.49006.49004,308,700
14 Jan 20226.54006.82006.30006.55006.55003,277,900
13 Jan 20226.99007.00006.63006.65006.65002,401,000
12 Jan 20227.08007.30006.85506.91006.91003,206,300
11 Jan 20226.93007.36006.80007.35007.35003,823,400
10 Jan 20226.79006.95006.49006.91006.91003,707,700
07 Jan 20226.93007.14006.83506.89006.89003,962,900
06 Jan 20227.02007.29006.84006.98006.98003,260,000
05 Jan 20227.44007.53507.09007.10007.10002,470,200
04 Jan 20228.03508.06007.28007.50007.50002,397,900
03 Jan 20227.79008.07007.53007.94007.94007,811,900
31 Dec 20217.91008.12007.73007.74007.74002,113,900
30 Dec 20217.51008.20007.51007.95007.95003,261,900
29 Dec 20217.72007.81007.51007.65007.65001,572,200
28 Dec 20217.67007.92007.45007.80007.80007,730,700
27 Dec 20217.83507.91007.32007.56007.56005,839,300
23 Dec 20218.19008.28008.04008.20008.2000944,000
22 Dec 20218.09008.28007.95008.19008.19002,516,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...