New Zealand markets closed

ironSource Ltd. (IS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.0100-0.2200 (-5.20%)
At close: 04:00PM EDT
4.1000 +0.09 (+2.24%)
After hours: 07:59PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20224.20004.20003.88004.01004.010031,093,200
11 Aug 20224.74004.77004.03004.23004.230025,105,300
10 Aug 20224.37004.76504.17004.62004.620024,372,100
09 Aug 20224.23004.53003.89004.20004.200045,788,700
08 Aug 20224.81005.07004.71004.73004.730021,001,000
05 Aug 20224.41005.02004.37004.82004.820026,682,100
04 Aug 20224.50004.67004.45004.57004.570013,815,100
03 Aug 20224.10004.66004.10004.55004.550028,964,300
02 Aug 20223.76004.26503.76004.12004.120018,857,100
01 Aug 20223.83004.01003.65003.85003.850019,457,700
29 Jul 20223.85003.90503.74003.90003.90007,598,100
28 Jul 20223.81003.98003.67003.90003.90008,222,100
27 Jul 20223.55003.92003.52003.87003.87007,260,200
26 Jul 20223.63003.63003.42003.45003.45005,371,600
25 Jul 20223.75003.84003.60003.67003.670010,676,000
22 Jul 20224.04004.09003.68003.80003.800012,244,500
21 Jul 20224.08004.29004.04004.14004.140017,708,000
20 Jul 20223.65004.32003.65004.20004.200029,408,800
19 Jul 20223.70003.74003.49003.69003.690015,999,100
18 Jul 20223.53003.80003.53003.65003.650023,109,100
15 Jul 20223.39003.53003.32003.49003.490029,142,100
14 Jul 20223.29003.47003.22103.28003.280068,034,500
13 Jul 20223.32003.47003.16003.28003.2800256,121,300
12 Jul 20222.30002.35002.22002.23002.23002,564,000
11 Jul 20222.45002.48002.28002.30002.30002,301,600
08 Jul 20222.52002.55002.43002.49002.49002,055,100
07 Jul 20222.43002.59002.43002.59002.59003,539,200
06 Jul 20222.53002.54002.40502.43002.43003,284,000
05 Jul 20222.39002.54002.31002.53002.53003,674,500
01 Jul 20222.37002.46502.32002.42002.42003,547,400
30 Jun 20222.42002.42002.24002.38002.38005,584,600
29 Jun 20222.36002.42002.30002.39002.39004,127,200
28 Jun 20222.55002.56002.35002.36002.36003,335,900
27 Jun 20222.57002.62002.44002.53002.53004,264,000
24 Jun 20222.42002.58002.42002.57002.57007,372,900
23 Jun 20222.31002.43002.24502.37002.37005,914,800
22 Jun 20222.24002.36502.24002.29002.29005,774,400
21 Jun 20222.29002.40002.24502.29002.29006,719,200
17 Jun 20222.26002.34002.21002.26002.26003,259,500
16 Jun 20222.29002.29002.20002.25002.25006,891,800
15 Jun 20222.33002.42002.30002.37002.370010,613,500
14 Jun 20222.36002.42002.24002.26002.26008,451,000
13 Jun 20222.38002.47002.32002.34002.34006,259,900
10 Jun 20222.60002.61002.45002.48002.48004,707,800
09 Jun 20222.81002.82502.60002.60002.60002,883,200
08 Jun 20222.84002.93002.79502.81002.81005,039,800
07 Jun 20222.80002.90502.75802.82002.82005,562,200
06 Jun 20222.85002.91002.74502.82002.82007,333,000
03 Jun 20222.89002.91002.77002.80002.800011,590,400
02 Jun 20222.82003.00002.73502.95002.95008,606,200
01 Jun 20222.91002.98502.79002.83002.83007,041,900
31 May 20222.94003.01002.85002.89002.89005,080,600
27 May 20222.94003.00002.82502.94002.94006,989,100
26 May 20222.74002.95502.66002.94002.940010,428,900
25 May 20222.50002.73502.48002.73002.73007,264,400
24 May 20222.70002.70002.47002.52002.52006,205,300
23 May 20222.85002.85002.61002.73002.73003,608,100
20 May 20222.98003.05002.73502.80002.80005,422,200
19 May 20222.84002.95002.76002.93002.93008,056,700
18 May 20222.75002.90002.67002.76002.76006,675,200
17 May 20222.84002.86502.68002.80002.800013,390,100
16 May 20222.80002.86002.70002.72002.720010,555,500
13 May 20222.70002.87002.65002.80002.800017,019,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...