ironSource Ltd - Class A (IS) Exchange: NYSE
Data as of May 9, 2025
$2.74 ($-0.09) -3.18%
ironSource Ltd - Class A - Daily Information
Click for more stock information on ironSource Ltd - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $2.91 |
| Previous Close | $2.74 |
| High | $2.96 |
| Low | $2.72 |
| Adjusted Open | $2.91 |
| Previous Adjusted Close | $2.74 |
| Adjusted High | $2.96 |
| Adjusted Low | $2.72 |
About ironSource Ltd - Class A (IS)
IronSource Ltd is a leading internet technology company based in Tel Aviv, Israel. Founded in 2009, IronSource builds platforms that unlock the value of digital content for consumers, developers and advertisers. It is a 360-degree technology company that provides customers with a full stack of advertising, monetization, and in-app solutions. IronSource's innovative ad platform helps developers and advertisers reach their target audiences, providing the best user experience for everyone. Since its inception, IronSource has grown to become a multinational corporation. It now operates in more than 70 countries and provides services to over 500 million users globally. Its technology is being used by some of the world's leading companies, including Apple and Microsoft. IronSource has also created a suite of marketing automation tools to help customers optimize their campaigns and reach their desired return on investment.
Invest in ironSource Ltd - Class A (IS)
Historical Stock Data for ironSource Ltd - Class A (IS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | $2.91 | $2.96 | $2.72 | $2.74 | $2.74 | 12,005,512 |
| 2022-11-03 | $2.90 | $3.02 | $2.83 | $2.83 | $2.83 | 12,187,131 |
| 2022-11-02 | $3.14 | $3.14 | $2.89 | $2.91 | $2.91 | 4,240,553 |
| 2022-11-01 | $3.31 | $3.43 | $3.13 | $3.13 | $3.13 | 3,926,948 |
| 2022-10-31 | $3.15 | $3.23 | $3.11 | $3.23 | $3.23 | 8,469,847 |
| 2022-10-28 | $3.06 | $3.18 | $2.97 | $3.18 | $3.18 | 4,355,420 |
| 2022-10-27 | $3.12 | $3.21 | $3.00 | $3.04 | $3.04 | 4,922,790 |
| 2022-10-26 | $3.13 | $3.39 | $3.07 | $3.09 | $3.09 | 5,746,543 |
| 2022-10-25 | $3.14 | $3.28 | $3.13 | $3.22 | $3.22 | 8,102,150 |
| 2022-10-24 | $3.12 | $3.13 | $2.92 | $3.10 | $3.10 | 5,633,657 |
| 2022-10-21 | $3.27 | $3.27 | $2.99 | $3.17 | $3.17 | 8,885,522 |
| 2022-10-20 | $3.20 | $3.43 | $3.18 | $3.31 | $3.31 | 11,207,181 |
| 2022-10-19 | $3.33 | $3.43 | $3.17 | $3.21 | $3.21 | 9,646,605 |
| 2022-10-18 | $3.48 | $3.57 | $3.33 | $3.39 | $3.39 | 12,292,067 |
| 2022-10-17 | $3.28 | $3.46 | $3.27 | $3.37 | $3.37 | 21,054,083 |
| 2022-10-14 | $3.36 | $3.44 | $3.13 | $3.13 | $3.13 | 4,733,888 |
| 2022-10-13 | $3.14 | $3.39 | $3.07 | $3.32 | $3.32 | 7,414,116 |
| 2022-10-12 | $3.38 | $3.40 | $3.24 | $3.33 | $3.33 | 4,421,746 |
| 2022-10-11 | $3.39 | $3.50 | $3.24 | $3.38 | $3.38 | 17,163,729 |
| 2022-10-10 | $3.54 | $3.61 | $3.37 | $3.42 | $3.42 | 16,164,429 |
| 2022-10-07 | $3.75 | $3.77 | $3.53 | $3.54 | $3.54 | 7,862,333 |
| 2022-10-06 | $3.86 | $4.01 | $3.73 | $3.87 | $3.87 | 10,047,627 |
| 2022-10-05 | $3.84 | $3.90 | $3.70 | $3.87 | $3.87 | 7,416,699 |
| 2022-10-04 | $3.74 | $3.96 | $3.74 | $3.92 | $3.92 | 6,231,893 |
| 2022-10-03 | $3.48 | $3.72 | $3.38 | $3.65 | $3.65 | 7,494,078 |
| 2022-09-30 | $3.41 | $3.60 | $3.36 | $3.44 | $3.44 | 5,049,544 |
| 2022-09-29 | $3.59 | $3.61 | $3.38 | $3.42 | $3.42 | 4,620,187 |
| 2022-09-28 | $3.50 | $3.73 | $3.50 | $3.72 | $3.72 | 7,518,893 |
| 2022-09-27 | $3.61 | $3.71 | $3.50 | $3.52 | $3.52 | 4,797,009 |
| 2022-09-26 | $3.56 | $3.71 | $3.50 | $3.52 | $3.52 | 4,662,439 |
| 2022-09-23 | $3.51 | $3.64 | $3.48 | $3.56 | $3.56 | 4,497,221 |
| 2022-09-22 | $3.75 | $3.77 | $3.56 | $3.57 | $3.57 | 3,924,797 |
| 2022-09-21 | $3.78 | $3.96 | $3.68 | $3.75 | $3.75 | 8,004,724 |
| 2022-09-20 | $3.89 | $3.89 | $3.76 | $3.76 | $3.76 | 5,652,438 |
| 2022-09-19 | $3.75 | $3.97 | $3.75 | $3.96 | $3.96 | 6,624,368 |
| 2022-09-16 | $3.98 | $4.05 | $3.79 | $3.79 | $3.79 | 9,771,059 |
| 2022-09-15 | $4.00 | $4.17 | $3.89 | $4.08 | $4.08 | 17,297,957 |
| 2022-09-14 | $3.92 | $4.07 | $3.84 | $4.07 | $4.07 | 16,490,518 |
| 2022-09-13 | $4.12 | $4.19 | $3.89 | $3.92 | $3.92 | 47,741,022 |
| 2022-09-12 | $4.11 | $4.27 | $4.02 | $4.18 | $4.18 | 26,270,810 |
| 2022-09-09 | $3.92 | $4.12 | $3.92 | $4.11 | $4.11 | 21,724,558 |
| 2022-09-08 | $3.72 | $3.96 | $3.67 | $3.91 | $3.91 | 25,246,075 |
| 2022-09-07 | $3.76 | $3.92 | $3.68 | $3.80 | $3.80 | 8,865,467 |
| 2022-09-06 | $3.86 | $3.92 | $3.70 | $3.78 | $3.78 | 9,257,468 |
| 2022-09-02 | $4.07 | $4.15 | $3.83 | $3.84 | $3.84 | 7,964,338 |
| 2022-09-01 | $4.01 | $4.02 | $3.69 | $4.00 | $4.00 | 9,603,548 |
| 2022-08-31 | $4.05 | $4.24 | $4.00 | $4.09 | $4.09 | 9,893,792 |
| 2022-08-30 | $4.08 | $4.20 | $3.93 | $4.00 | $4.00 | 6,327,204 |
| 2022-08-29 | $3.81 | $4.18 | $3.77 | $4.06 | $4.06 | 13,557,208 |
| 2022-08-26 | $4.25 | $4.37 | $3.76 | $3.89 | $3.89 | 14,235,223 |
| 2022-08-25 | $4.29 | $4.49 | $4.21 | $4.27 | $4.27 | 17,487,373 |
| 2022-08-24 | $4.15 | $4.30 | $4.15 | $4.19 | $4.19 | 5,177,247 |
| 2022-08-23 | $4.16 | $4.33 | $4.09 | $4.14 | $4.14 | 10,386,576 |
| 2022-08-22 | $4.11 | $4.27 | $3.98 | $4.21 | $4.21 | 16,777,363 |
| 2022-08-19 | $4.39 | $4.39 | $4.09 | $4.20 | $4.20 | 10,384,627 |
| 2022-08-18 | $4.40 | $4.56 | $4.33 | $4.50 | $4.50 | 10,385,463 |
| 2022-08-17 | $4.36 | $4.58 | $4.29 | $4.46 | $4.46 | 20,331,630 |
| 2022-08-16 | $4.45 | $4.62 | $4.32 | $4.45 | $4.45 | 15,447,099 |
| 2022-08-15 | $4.58 | $4.75 | $4.40 | $4.45 | $4.45 | 38,172,443 |
| 2022-08-12 | $4.20 | $4.20 | $3.88 | $4.01 | $4.01 | 31,113,354 |
| 2022-08-11 | $4.74 | $4.77 | $4.03 | $4.23 | $4.23 | 25,105,252 |
| 2022-08-10 | $4.37 | $4.77 | $4.17 | $4.62 | $4.62 | 24,372,112 |
| 2022-08-09 | $4.23 | $4.53 | $3.89 | $4.20 | $4.20 | 45,788,665 |
| 2022-08-08 | $4.81 | $5.07 | $4.71 | $4.73 | $4.73 | 21,001,000 |
| 2022-08-05 | $4.41 | $5.02 | $4.37 | $4.82 | $4.82 | 26,687,756 |
| 2022-08-04 | $4.50 | $4.67 | $4.45 | $4.57 | $4.57 | 13,815,075 |
| 2022-08-03 | $4.10 | $4.66 | $4.10 | $4.55 | $4.55 | 28,964,349 |
| 2022-08-02 | $3.76 | $4.27 | $3.76 | $4.12 | $4.12 | 18,857,334 |
| 2022-08-01 | $3.83 | $4.01 | $3.65 | $3.85 | $3.85 | 19,457,694 |
| 2022-07-29 | $3.85 | $3.91 | $3.74 | $3.90 | $3.90 | 7,599,345 |
| 2022-07-28 | $3.81 | $3.98 | $3.67 | $3.90 | $3.90 | 8,222,118 |
| 2022-07-27 | $3.55 | $3.92 | $3.52 | $3.87 | $3.87 | 7,260,224 |
| 2022-07-26 | $3.63 | $3.63 | $3.42 | $3.45 | $3.45 | 5,371,643 |
| 2022-07-25 | $3.75 | $3.84 | $3.60 | $3.67 | $3.67 | 10,675,996 |
| 2022-07-22 | $4.04 | $4.09 | $3.68 | $3.80 | $3.80 | 12,246,020 |
| 2022-07-21 | $4.08 | $4.29 | $4.04 | $4.14 | $4.14 | 17,708,011 |
| 2022-07-20 | $3.65 | $4.32 | $3.65 | $4.20 | $4.20 | 29,408,829 |
| 2022-07-19 | $3.70 | $3.74 | $3.49 | $3.69 | $3.69 | 15,999,126 |
| 2022-07-18 | $3.53 | $3.80 | $3.53 | $3.65 | $3.65 | 23,109,138 |
| 2022-07-15 | $3.39 | $3.53 | $3.32 | $3.49 | $3.49 | 29,147,993 |
| 2022-07-14 | $3.29 | $3.47 | $3.22 | $3.28 | $3.28 | 68,034,503 |
| 2022-07-13 | $3.32 | $3.47 | $3.16 | $3.28 | $3.28 | 256,121,342 |
| 2022-07-12 | $2.30 | $2.35 | $2.22 | $2.23 | $2.23 | 2,564,074 |
| 2022-07-11 | $2.45 | $2.48 | $2.28 | $2.30 | $2.30 | 2,306,991 |
| 2022-07-08 | $2.52 | $2.55 | $2.43 | $2.49 | $2.49 | 2,055,146 |
| 2022-07-07 | $2.43 | $2.59 | $2.43 | $2.59 | $2.59 | 3,539,157 |
| 2022-07-06 | $2.53 | $2.54 | $2.41 | $2.43 | $2.43 | 3,283,963 |
| 2022-07-05 | $2.39 | $2.54 | $2.31 | $2.53 | $2.53 | 3,675,001 |
| 2022-07-01 | $2.37 | $2.47 | $2.32 | $2.42 | $2.42 | 3,547,425 |
| 2022-06-30 | $2.42 | $2.42 | $2.24 | $2.38 | $2.38 | 5,584,597 |
| 2022-06-29 | $2.36 | $2.42 | $2.30 | $2.39 | $2.39 | 4,127,227 |
| 2022-06-28 | $2.55 | $2.56 | $2.35 | $2.36 | $2.36 | 3,335,878 |
| 2022-06-27 | $2.57 | $2.62 | $2.44 | $2.53 | $2.53 | 4,264,021 |
| 2022-06-24 | $2.42 | $2.58 | $2.42 | $2.57 | $2.57 | 7,375,513 |
| 2022-06-23 | $2.31 | $2.43 | $2.25 | $2.37 | $2.37 | 5,914,799 |
| 2022-06-22 | $2.24 | $2.37 | $2.24 | $2.29 | $2.29 | 5,774,387 |
| 2022-06-21 | $2.29 | $2.40 | $2.25 | $2.29 | $2.29 | 6,719,248 |
| 2022-06-17 | $2.26 | $2.34 | $2.21 | $2.26 | $2.26 | 3,259,499 |
| 2022-06-16 | $2.29 | $2.29 | $2.20 | $2.25 | $2.25 | 6,891,791 |
| 2022-06-15 | $2.33 | $2.42 | $2.30 | $2.37 | $2.37 | 10,613,475 |
| 2022-06-14 | $2.36 | $2.42 | $2.24 | $2.26 | $2.26 | 8,451,005 |
| 2022-06-13 | $2.38 | $2.47 | $2.32 | $2.34 | $2.34 | 6,259,882 |
| 2022-06-10 | $2.60 | $2.61 | $2.45 | $2.48 | $2.48 | 4,707,846 |
| 2022-06-09 | $2.81 | $2.83 | $2.60 | $2.60 | $2.60 | 2,883,182 |
| 2022-06-08 | $2.84 | $2.93 | $2.80 | $2.81 | $2.81 | 5,039,836 |
| 2022-06-07 | $2.80 | $2.91 | $2.76 | $2.82 | $2.82 | 5,562,190 |
| 2022-06-06 | $2.85 | $2.91 | $2.75 | $2.82 | $2.82 | 7,332,958 |
| 2022-06-03 | $2.89 | $2.91 | $2.77 | $2.80 | $2.80 | 11,590,354 |
| 2022-06-02 | $2.82 | $3.00 | $2.74 | $2.95 | $2.95 | 8,606,168 |
| 2022-06-01 | $2.91 | $2.99 | $2.79 | $2.83 | $2.83 | 7,042,060 |
| 2022-05-31 | $2.94 | $3.01 | $2.85 | $2.89 | $2.89 | 5,080,565 |
| 2022-05-27 | $2.94 | $3.00 | $2.83 | $2.94 | $2.94 | 6,989,143 |
| 2022-05-26 | $2.74 | $2.96 | $2.66 | $2.94 | $2.94 | 10,428,941 |
| 2022-05-25 | $2.50 | $2.74 | $2.48 | $2.73 | $2.73 | 7,264,376 |
| 2022-05-24 | $2.70 | $2.70 | $2.47 | $2.52 | $2.52 | 6,205,411 |
| 2022-05-23 | $2.85 | $2.85 | $2.61 | $2.73 | $2.73 | 3,608,144 |
| 2022-05-20 | $2.98 | $3.05 | $2.74 | $2.80 | $2.80 | 5,422,165 |
| 2022-05-19 | $2.84 | $2.95 | $2.76 | $2.93 | $2.93 | 8,056,651 |
| 2022-05-18 | $2.75 | $2.90 | $2.67 | $2.76 | $2.76 | 6,675,177 |
| 2022-05-17 | $2.84 | $2.87 | $2.68 | $2.80 | $2.80 | 13,390,268 |
| 2022-05-16 | $2.80 | $2.86 | $2.70 | $2.72 | $2.72 | 10,555,473 |
| 2022-05-13 | $2.70 | $2.87 | $2.65 | $2.80 | $2.80 | 17,019,517 |
| 2022-05-12 | $2.77 | $3.06 | $2.40 | $2.61 | $2.61 | 24,551,813 |
| 2022-05-11 | $3.30 | $3.48 | $3.14 | $3.17 | $3.17 | 13,198,424 |
| 2022-05-10 | $3.76 | $3.76 | $3.30 | $3.34 | $3.34 | 9,787,253 |
| 2022-05-09 | $3.64 | $3.72 | $3.51 | $3.65 | $3.65 | 4,492,912 |
| 2022-05-06 | $3.82 | $3.85 | $3.57 | $3.74 | $3.74 | 5,307,855 |
| 2022-05-05 | $4.09 | $4.09 | $3.77 | $3.81 | $3.81 | 3,280,413 |
| 2022-05-04 | $3.99 | $4.18 | $3.91 | $4.15 | $4.15 | 3,275,850 |
| 2022-05-03 | $4.03 | $4.10 | $3.92 | $3.97 | $3.97 | 2,308,805 |
| 2022-05-02 | $3.85 | $4.06 | $3.74 | $4.06 | $4.06 | 2,640,147 |
| 2022-04-29 | $3.97 | $4.12 | $3.83 | $3.83 | $3.83 | 2,662,352 |
| 2022-04-28 | $3.90 | $4.08 | $3.84 | $4.00 | $4.00 | 4,335,337 |
| 2022-04-27 | $4.01 | $4.09 | $3.81 | $3.88 | $3.88 | 4,822,790 |
| 2022-04-26 | $4.21 | $4.24 | $3.98 | $3.98 | $3.98 | 2,639,512 |
| 2022-04-25 | $4.09 | $4.21 | $4.06 | $4.19 | $4.19 | 3,578,137 |
| 2022-04-22 | $4.23 | $4.36 | $4.08 | $4.09 | $4.09 | 3,055,829 |
| 2022-04-21 | $4.35 | $4.48 | $4.21 | $4.25 | $4.25 | 3,930,563 |
| 2022-04-20 | $4.67 | $4.67 | $4.31 | $4.33 | $4.33 | 2,607,005 |
| 2022-04-19 | $4.55 | $4.70 | $4.50 | $4.63 | $4.63 | 4,844,372 |
| 2022-04-18 | $4.59 | $4.60 | $4.45 | $4.51 | $4.51 | 3,581,227 |
| 2022-04-14 | $4.71 | $4.76 | $4.56 | $4.58 | $4.58 | 1,942,730 |
| 2022-04-13 | $4.62 | $4.82 | $4.53 | $4.74 | $4.74 | 2,976,256 |
| 2022-04-12 | $4.61 | $4.85 | $4.59 | $4.69 | $4.69 | 3,251,308 |
| 2022-04-11 | $4.51 | $4.60 | $4.40 | $4.52 | $4.52 | 4,211,272 |
| 2022-04-08 | $4.68 | $4.75 | $4.57 | $4.57 | $4.57 | 3,229,847 |
| 2022-04-07 | $4.78 | $4.87 | $4.61 | $4.70 | $4.70 | 3,513,074 |
| 2022-04-06 | $4.80 | $4.83 | $4.64 | $4.73 | $4.73 | 3,632,463 |
| 2022-04-05 | $4.99 | $5.14 | $4.79 | $4.87 | $4.87 | 4,975,316 |
| 2022-04-04 | $4.75 | $5.34 | $4.70 | $5.00 | $5.00 | 8,268,898 |
| 2022-04-01 | $4.86 | $5.03 | $4.66 | $4.67 | $4.67 | 5,151,919 |
| 2022-03-31 | $5.05 | $5.11 | $4.79 | $4.80 | $4.80 | 5,480,382 |
| 2022-03-30 | $5.29 | $5.34 | $5.03 | $5.04 | $5.04 | 1,854,857 |
| 2022-03-29 | $5.14 | $5.43 | $5.14 | $5.31 | $5.31 | 7,371,822 |
| 2022-03-28 | $5.15 | $5.26 | $4.96 | $5.02 | $5.02 | 5,889,353 |
| 2022-03-25 | $5.30 | $5.30 | $5.07 | $5.11 | $5.11 | 1,388,475 |
| 2022-03-24 | $5.35 | $5.36 | $5.17 | $5.29 | $5.29 | 2,798,345 |
| 2022-03-23 | $5.34 | $5.44 | $5.31 | $5.32 | $5.32 | 3,645,663 |
| 2022-03-22 | $5.24 | $5.49 | $5.19 | $5.42 | $5.42 | 5,029,627 |
| 2022-03-21 | $5.33 | $5.40 | $5.12 | $5.23 | $5.23 | 3,330,874 |
| 2022-03-18 | $5.21 | $5.35 | $5.19 | $5.32 | $5.32 | 5,634,887 |
| 2022-03-17 | $5.16 | $5.31 | $5.08 | $5.20 | $5.20 | 4,031,219 |
| 2022-03-16 | $4.80 | $5.17 | $4.78 | $5.15 | $5.15 | 4,690,857 |
| 2022-03-15 | $4.57 | $4.74 | $4.53 | $4.70 | $4.70 | 1,866,536 |
| 2022-03-14 | $4.76 | $4.87 | $4.55 | $4.56 | $4.56 | 2,356,983 |
| 2022-03-11 | $5.00 | $5.03 | $4.59 | $4.70 | $4.70 | 5,724,215 |
| 2022-03-10 | $5.05 | $5.08 | $4.87 | $4.97 | $4.97 | 1,639,060 |
| 2022-03-09 | $4.99 | $5.21 | $4.93 | $5.11 | $5.11 | 4,224,586 |
| 2022-03-08 | $4.85 | $5.05 | $4.66 | $4.89 | $4.89 | 3,559,677 |
| 2022-03-07 | $5.03 | $5.20 | $4.87 | $4.88 | $4.88 | 4,658,398 |
| 2022-03-04 | $5.24 | $5.31 | $4.96 | $5.00 | $5.00 | 9,567,792 |
| 2022-03-03 | $5.78 | $5.79 | $5.19 | $5.24 | $5.24 | 24,078,050 |
| 2022-03-02 | $5.75 | $5.78 | $5.52 | $5.74 | $5.74 | 9,352,380 |
| 2022-03-01 | $5.94 | $6.00 | $5.67 | $5.69 | $5.69 | 4,203,343 |
| 2022-02-28 | $6.03 | $6.04 | $5.85 | $5.95 | $5.95 | 1,964,559 |
| 2022-02-25 | $6.14 | $6.20 | $5.86 | $6.00 | $6.00 | 2,042,159 |
| 2022-02-24 | $5.50 | $6.22 | $5.46 | $6.22 | $6.22 | 5,483,909 |
| 2022-02-23 | $6.03 | $6.08 | $5.75 | $5.76 | $5.76 | 2,341,907 |
| 2022-02-22 | $6.00 | $6.19 | $5.89 | $6.03 | $6.03 | 3,094,007 |
| 2022-02-18 | $5.91 | $6.20 | $5.81 | $6.13 | $6.13 | 6,348,340 |
| 2022-02-17 | $6.41 | $6.47 | $5.98 | $6.01 | $6.01 | 7,041,419 |
| 2022-02-16 | $7.04 | $7.04 | $6.43 | $6.50 | $6.50 | 7,110,708 |
| 2022-02-15 | $6.96 | $7.02 | $6.78 | $6.94 | $6.94 | 2,958,072 |
| 2022-02-14 | $6.75 | $7.00 | $6.65 | $6.73 | $6.73 | 3,140,766 |
| 2022-02-11 | $6.87 | $7.30 | $6.69 | $6.74 | $6.74 | 3,846,657 |
| 2022-02-10 | $7.00 | $7.15 | $6.90 | $6.92 | $6.92 | 3,619,034 |
| 2022-02-09 | $7.02 | $7.15 | $6.90 | $7.14 | $7.14 | 4,283,711 |
| 2022-02-08 | $6.67 | $7.01 | $6.61 | $6.99 | $6.99 | 2,649,660 |
| 2022-02-07 | $6.90 | $7.15 | $6.76 | $6.81 | $6.81 | 3,668,179 |
| 2022-02-04 | $6.54 | $6.99 | $6.48 | $6.92 | $6.92 | 1,060,018 |
| 2022-02-03 | $6.60 | $6.80 | $6.46 | $6.47 | $6.47 | 1,101,724 |
| 2022-02-02 | $7.08 | $7.08 | $6.62 | $6.78 | $6.78 | 1,679,188 |
| 2022-02-01 | $6.94 | $7.08 | $6.72 | $6.97 | $6.97 | 1,980,946 |
| 2022-01-31 | $6.77 | $7.02 | $6.71 | $6.91 | $6.91 | 2,113,650 |
| 2022-01-28 | $6.36 | $6.81 | $6.27 | $6.78 | $6.78 | 5,316,480 |
| 2022-01-27 | $6.40 | $6.57 | $6.25 | $6.35 | $6.35 | 2,589,376 |
| 2022-01-26 | $6.21 | $6.63 | $6.15 | $6.23 | $6.23 | 2,847,382 |
| 2022-01-25 | $6.24 | $6.44 | $6.01 | $6.20 | $6.20 | 3,676,044 |
| 2022-01-24 | $5.70 | $6.40 | $5.69 | $6.37 | $6.37 | 4,961,468 |
| 2022-01-21 | $6.68 | $6.72 | $6.12 | $6.13 | $6.13 | 4,940,933 |
| 2022-01-20 | $6.82 | $7.02 | $6.69 | $6.72 | $6.72 | 5,158,170 |
| 2022-01-19 | $6.60 | $6.90 | $6.55 | $6.72 | $6.72 | 4,000,851 |
| 2022-01-18 | $6.40 | $6.82 | $6.27 | $6.49 | $6.49 | 4,308,675 |
| 2022-01-14 | $6.54 | $6.82 | $6.30 | $6.55 | $6.55 | 3,277,875 |
| 2022-01-13 | $6.99 | $7.00 | $6.63 | $6.65 | $6.65 | 2,401,042 |
| 2022-01-12 | $7.08 | $7.30 | $6.86 | $6.91 | $6.91 | 3,206,270 |
| 2022-01-11 | $6.93 | $7.36 | $6.80 | $7.35 | $7.35 | 3,818,986 |
| 2022-01-10 | $6.79 | $6.95 | $6.49 | $6.91 | $6.91 | 3,707,711 |
| 2022-01-07 | $6.93 | $7.14 | $6.84 | $6.89 | $6.89 | 3,962,864 |
| 2022-01-06 | $7.02 | $7.29 | $6.84 | $6.98 | $6.98 | 3,260,038 |
| 2022-01-05 | $7.44 | $7.54 | $7.09 | $7.10 | $7.10 | 2,470,201 |
| 2022-01-04 | $8.04 | $8.06 | $7.28 | $7.50 | $7.50 | 2,397,938 |
| 2022-01-03 | $7.79 | $8.07 | $7.53 | $7.94 | $7.94 | 7,811,867 |
| 2021-12-31 | $7.91 | $8.12 | $7.73 | $7.74 | $7.74 | 2,113,031 |
| 2021-12-30 | $7.51 | $8.20 | $7.51 | $7.95 | $7.95 | 3,261,899 |
| 2021-12-29 | $7.72 | $7.81 | $7.51 | $7.65 | $7.65 | 1,572,407 |
| 2021-12-28 | $7.67 | $7.92 | $7.45 | $7.80 | $7.80 | 7,730,907 |
| 2021-12-27 | $7.84 | $7.91 | $7.32 | $7.56 | $7.56 | 5,839,285 |
| 2021-12-23 | $8.19 | $8.28 | $8.04 | $8.20 | $8.20 | 944,029 |
| 2021-12-22 | $8.09 | $8.28 | $7.95 | $8.19 | $8.19 | 2,516,915 |
| 2021-12-21 | $7.76 | $8.11 | $7.72 | $8.08 | $8.08 | 765,706 |
| 2021-12-20 | $7.69 | $7.96 | $7.51 | $7.67 | $7.67 | 500,898 |
| 2021-12-17 | $7.83 | $8.17 | $7.66 | $8.01 | $8.01 | 1,802,503 |
| 2021-12-16 | $8.00 | $8.24 | $7.79 | $7.98 | $7.98 | 2,458,313 |
| 2021-12-15 | $7.60 | $7.92 | $7.45 | $7.90 | $7.90 | 1,823,245 |
| 2021-12-14 | $7.62 | $7.97 | $7.37 | $7.58 | $7.58 | 2,178,362 |
| 2021-12-13 | $8.23 | $8.23 | $7.70 | $7.75 | $7.75 | 1,679,787 |
| 2021-12-10 | $8.49 | $8.59 | $8.05 | $8.13 | $8.13 | 959,411 |
| 2021-12-09 | $8.67 | $8.74 | $8.21 | $8.30 | $8.30 | 963,997 |
| 2021-12-08 | $8.61 | $8.98 | $8.38 | $8.67 | $8.67 | 1,526,895 |
| 2021-12-07 | $8.57 | $8.83 | $8.52 | $8.66 | $8.66 | 3,189,398 |
| 2021-12-06 | $7.91 | $8.09 | $7.56 | $7.97 | $7.97 | 1,739,254 |
| 2021-12-03 | $8.50 | $8.54 | $7.79 | $7.97 | $7.97 | 2,921,788 |
| 2021-12-02 | $8.29 | $8.58 | $7.96 | $8.40 | $8.40 | 2,283,596 |
| 2021-12-01 | $8.85 | $8.85 | $8.13 | $8.26 | $8.26 | 2,666,090 |
| 2021-11-30 | $8.80 | $8.91 | $8.39 | $8.58 | $8.58 | 3,654,098 |
| 2021-11-29 | $8.95 | $8.99 | $8.52 | $8.84 | $8.84 | 3,879,349 |
| 2021-11-26 | $8.90 | $8.98 | $8.66 | $8.94 | $8.94 | 1,539,465 |
| 2021-11-24 | $9.00 | $9.19 | $8.73 | $9.11 | $9.11 | 1,334,549 |
| 2021-11-23 | $9.08 | $9.22 | $8.82 | $9.07 | $9.07 | 1,482,204 |
| 2021-11-22 | $9.60 | $9.66 | $8.96 | $9.24 | $9.24 | 2,557,279 |
| 2021-11-19 | $9.65 | $10.07 | $9.44 | $9.59 | $9.59 | 1,186,463 |
| 2021-11-18 | $10.03 | $10.07 | $9.48 | $9.66 | $9.66 | 1,813,312 |
| 2021-11-17 | $10.07 | $10.12 | $9.93 | $9.96 | $9.96 | 1,157,930 |
| 2021-11-16 | $10.12 | $10.32 | $9.87 | $10.02 | $10.02 | 3,525,268 |
| 2021-11-15 | $10.92 | $11.10 | $10.04 | $10.20 | $10.20 | 5,662,636 |
| 2021-11-12 | $12.10 | $12.17 | $10.37 | $11.05 | $11.05 | 8,660,311 |
| 2021-11-11 | $12.32 | $12.68 | $12.02 | $12.43 | $12.43 | 5,674,718 |
| 2021-11-10 | $12.23 | $13.14 | $11.87 | $12.12 | $12.12 | 4,292,763 |
| 2021-11-09 | $11.84 | $12.44 | $11.71 | $12.04 | $12.04 | 4,369,633 |
| 2021-11-08 | $11.51 | $11.77 | $11.33 | $11.68 | $11.68 | 2,559,110 |
| 2021-11-05 | $11.37 | $11.49 | $11.11 | $11.21 | $11.21 | 1,190,552 |
| 2021-11-04 | $11.14 | $11.45 | $11.00 | $11.31 | $11.31 | 1,025,637 |
| 2021-11-03 | $11.35 | $11.36 | $10.97 | $11.10 | $11.10 | 945,890 |
| 2021-11-02 | $11.46 | $11.55 | $11.31 | $11.37 | $11.37 | 819,064 |
| 2021-11-01 | $11.26 | $11.64 | $11.24 | $11.47 | $11.47 | 1,192,153 |
| 2021-10-29 | $11.58 | $11.58 | $11.37 | $11.39 | $11.39 | 1,628,657 |
| 2021-10-28 | $11.55 | $11.69 | $11.38 | $11.58 | $11.58 | 840,149 |
| 2021-10-27 | $12.13 | $12.16 | $11.50 | $11.50 | $11.50 | 722,034 |
| 2021-10-26 | $11.75 | $12.02 | $11.51 | $11.88 | $11.88 | 1,699,547 |
| 2021-10-25 | $11.89 | $12.01 | $11.51 | $11.62 | $11.62 | 1,651,608 |
| 2021-10-22 | $11.40 | $11.76 | $11.38 | $11.74 | $11.74 | 716,307 |
| 2021-10-21 | $11.43 | $11.81 | $11.38 | $11.54 | $11.54 | 833,733 |
| 2021-10-20 | $11.75 | $11.77 | $11.43 | $11.57 | $11.57 | 1,381,222 |
| 2021-10-19 | $11.65 | $12.00 | $11.50 | $11.70 | $11.70 | 1,966,273 |
| 2021-10-18 | $11.67 | $11.75 | $11.51 | $11.64 | $11.64 | 1,479,464 |
| 2021-10-15 | $11.66 | $11.94 | $11.13 | $11.74 | $11.74 | 1,998,360 |
| 2021-10-14 | $11.70 | $12.01 | $11.44 | $11.51 | $11.51 | 1,435,205 |
| 2021-10-13 | $10.87 | $11.17 | $10.81 | $11.09 | $11.09 | 557,295 |
| 2021-10-12 | $10.66 | $10.90 | $10.59 | $10.89 | $10.89 | 865,161 |
| 2021-10-11 | $10.50 | $10.81 | $10.38 | $10.70 | $10.70 | 2,498,116 |
| 2021-10-08 | $10.50 | $10.67 | $10.38 | $10.47 | $10.47 | 1,242,803 |
| 2021-10-07 | $10.43 | $10.72 | $10.35 | $10.60 | $10.60 | 1,175,773 |
| 2021-10-06 | $10.48 | $10.68 | $10.38 | $10.57 | $10.57 | 947,370 |
| 2021-10-05 | $10.21 | $10.55 | $10.08 | $10.55 | $10.55 | 1,200,639 |
| 2021-10-04 | $10.50 | $10.60 | $9.95 | $10.19 | $10.19 | 1,831,012 |
| 2021-10-01 | $10.99 | $11.06 | $10.47 | $10.63 | $10.63 | 1,610,092 |
| 2021-09-30 | $11.34 | $11.37 | $10.83 | $10.87 | $10.87 | 2,950,762 |
| 2021-09-29 | $11.57 | $11.83 | $11.16 | $11.26 | $11.26 | 2,754,005 |
| 2021-09-28 | $11.35 | $11.66 | $11.20 | $11.60 | $11.60 | 1,809,260 |
| 2021-09-27 | $12.17 | $12.17 | $11.44 | $11.52 | $11.52 | 2,177,470 |
| 2021-09-24 | $12.15 | $12.29 | $11.88 | $12.16 | $12.16 | 1,459,670 |
| 2021-09-23 | $11.86 | $12.37 | $11.83 | $11.95 | $11.95 | 4,124,566 |
| 2021-09-22 | $12.04 | $12.11 | $11.60 | $11.76 | $11.76 | 1,263,901 |
| 2021-09-21 | $11.92 | $11.98 | $11.44 | $11.59 | $11.59 | 666,374 |
| 2021-09-20 | $11.86 | $12.24 | $11.63 | $11.79 | $11.79 | 1,209,597 |
| 2021-09-17 | $12.24 | $12.60 | $12.08 | $12.40 | $12.40 | 3,451,684 |
| 2021-09-16 | $12.30 | $12.70 | $12.20 | $12.43 | $12.43 | 1,915,424 |
| 2021-09-15 | $11.94 | $12.36 | $11.59 | $12.36 | $12.36 | 3,054,138 |
| 2021-09-14 | $11.26 | $12.44 | $11.19 | $11.92 | $11.92 | 2,738,438 |
| 2021-09-13 | $11.47 | $11.59 | $10.88 | $11.24 | $11.24 | 3,769,587 |
| 2021-09-10 | $10.47 | $11.57 | $10.43 | $11.51 | $11.51 | 3,020,961 |
| 2021-09-09 | $10.02 | $10.60 | $10.02 | $10.48 | $10.48 | 697,835 |
| 2021-09-08 | $10.02 | $10.46 | $10.02 | $10.12 | $10.12 | 754,765 |
| 2021-09-07 | $10.24 | $10.56 | $10.06 | $10.24 | $10.24 | 1,102,845 |
| 2021-09-03 | $9.72 | $10.53 | $9.72 | $10.30 | $10.30 | 1,253,271 |
| 2021-09-02 | $9.81 | $9.90 | $9.56 | $9.82 | $9.82 | 1,042,989 |
| 2021-09-01 | $9.91 | $9.99 | $9.64 | $9.81 | $9.81 | 919,940 |
| 2021-08-31 | $9.59 | $10.02 | $9.59 | $9.94 | $9.94 | 2,440,343 |
| 2021-08-30 | $9.99 | $10.01 | $9.75 | $9.78 | $9.78 | 546,971 |
| 2021-08-27 | $9.57 | $10.03 | $9.57 | $9.94 | $9.94 | 721,721 |
| 2021-08-26 | $10.38 | $10.44 | $9.54 | $9.59 | $9.59 | 1,376,182 |
| 2021-08-25 | $9.77 | $10.61 | $9.75 | $10.54 | $10.54 | 3,218,665 |
| 2021-08-24 | $8.91 | $9.68 | $8.85 | $9.57 | $9.57 | 2,821,141 |
| 2021-08-23 | $9.00 | $9.16 | $8.70 | $9.01 | $9.01 | 614,437 |
| 2021-08-20 | $8.68 | $9.23 | $8.60 | $8.97 | $8.97 | 1,084,806 |
| 2021-08-19 | $8.55 | $8.97 | $8.46 | $8.60 | $8.60 | 1,204,382 |
| 2021-08-18 | $8.57 | $8.92 | $8.45 | $8.65 | $8.65 | 1,126,998 |
| 2021-08-17 | $8.89 | $8.97 | $8.60 | $8.65 | $8.65 | 1,099,399 |
| 2021-08-16 | $9.60 | $9.65 | $8.83 | $8.98 | $8.98 | 1,274,415 |
| 2021-08-13 | $9.79 | $10.08 | $9.61 | $9.68 | $9.68 | 1,044,373 |
| 2021-08-12 | $9.00 | $9.85 | $8.96 | $9.68 | $9.68 | 1,187,751 |
| 2021-08-11 | $9.01 | $9.13 | $8.65 | $8.91 | $8.91 | 2,096,880 |
| 2021-08-10 | $8.86 | $8.89 | $8.65 | $8.76 | $8.76 | 494,207 |
| 2021-08-09 | $8.55 | $8.82 | $8.48 | $8.71 | $8.71 | 395,564 |
| 2021-08-06 | $8.80 | $8.82 | $8.42 | $8.54 | $8.54 | 730,489 |
| 2021-08-05 | $8.95 | $8.96 | $8.69 | $8.79 | $8.79 | 679,964 |
| 2021-08-04 | $8.83 | $8.97 | $8.70 | $8.89 | $8.89 | 981,807 |
| 2021-08-03 | $8.72 | $9.11 | $8.62 | $8.82 | $8.82 | 1,201,505 |
| 2021-08-02 | $8.53 | $8.84 | $8.42 | $8.81 | $8.81 | 520,122 |
| 2021-07-30 | $8.72 | $8.72 | $8.41 | $8.53 | $8.53 | 675,035 |
| 2021-07-29 | $8.46 | $8.93 | $8.46 | $8.66 | $8.66 | 900,074 |
| 2021-07-28 | $8.87 | $8.89 | $8.35 | $8.46 | $8.46 | 1,515,963 |
| 2021-07-27 | $8.88 | $8.94 | $8.51 | $8.73 | $8.73 | 984,456 |
| 2021-07-26 | $8.99 | $9.18 | $8.63 | $8.75 | $8.75 | 991,148 |
| 2021-07-23 | $9.25 | $9.25 | $8.73 | $8.80 | $8.80 | 773,365 |
| 2021-07-22 | $8.91 | $9.20 | $8.78 | $9.05 | $9.05 | 995,761 |
| 2021-07-21 | $8.52 | $9.18 | $8.48 | $8.89 | $8.89 | 1,647,031 |
| 2021-07-20 | $8.01 | $8.46 | $7.83 | $8.38 | $8.38 | 2,206,441 |
| 2021-07-19 | $8.20 | $8.24 | $7.80 | $7.92 | $7.92 | 2,572,190 |
| 2021-07-16 | $8.55 | $8.60 | $8.08 | $8.27 | $8.27 | 2,383,742 |
| 2021-07-15 | $8.72 | $8.89 | $8.25 | $8.43 | $8.43 | 3,247,280 |
| 2021-07-14 | $10.02 | $10.05 | $8.66 | $8.72 | $8.72 | 2,836,725 |
| 2021-07-13 | $10.25 | $10.43 | $9.99 | $10.02 | $10.02 | 1,930,766 |
| 2021-07-12 | $10.50 | $10.60 | $10.25 | $10.27 | $10.27 | 343,512 |
| 2021-07-09 | $10.45 | $10.59 | $10.26 | $10.30 | $10.30 | 1,125,566 |
| 2021-07-08 | $10.64 | $10.64 | $10.16 | $10.36 | $10.36 | 1,907,266 |
| 2021-07-07 | $10.55 | $10.79 | $10.47 | $10.78 | $10.78 | 1,970,833 |
| 2021-07-06 | $10.75 | $10.75 | $10.36 | $10.50 | $10.50 | 1,860,803 |
| 2021-07-02 | $10.61 | $10.81 | $10.53 | $10.79 | $10.79 | 500,411 |
| 2021-07-01 | $10.55 | $10.83 | $10.28 | $10.76 | $10.76 | 1,408,754 |
| 2021-06-30 | $11.13 | $11.25 | $10.32 | $10.50 | $10.50 | 3,749,994 |
| 2021-06-29 | $11.25 | $11.25 | $10.86 | $11.00 | $11.00 | 2,268,514 |
| 2021-06-28 | $10.21 | $11.05 | $10.21 | $10.98 | $10.98 | 3,356,713 |
| 2021-06-25 | $10.10 | $10.62 | $10.05 | $10.15 | $10.15 | 1,195,118 |
| 2021-06-24 | $10.00 | $10.08 | $9.91 | $10.06 | $10.06 | 784,791 |
| 2021-06-23 | $10.15 | $10.15 | $9.87 | $9.98 | $9.98 | 543,808 |
| 2021-06-22 | $10.11 | $10.18 | $9.80 | $9.98 | $9.98 | 742,388 |
| 2021-06-21 | $9.98 | $10.02 | $9.72 | $9.97 | $9.97 | 610,178 |
| 2021-06-18 | $9.96 | $10.02 | $9.87 | $9.97 | $9.97 | 847,567 |
| 2021-06-17 | $9.97 | $9.99 | $9.88 | $9.97 | $9.97 | 4,574,192 |
| 2021-06-16 | $10.01 | $10.02 | $9.98 | $9.99 | $9.99 | 2,105,386 |
| 2021-06-15 | $10.14 | $10.14 | $9.94 | $10.00 | $10.00 | 2,178,717 |
| 2021-06-14 | $10.35 | $10.36 | $10.12 | $10.13 | $10.13 | 1,884,538 |
| 2021-06-11 | $10.32 | $10.34 | $10.22 | $10.24 | $10.24 | 1,357,439 |
| 2021-06-10 | $10.21 | $10.36 | $10.19 | $10.28 | $10.28 | 1,902,054 |
| 2021-06-09 | $10.25 | $10.30 | $10.16 | $10.19 | $10.19 | 645,190 |
| 2021-06-08 | $10.15 | $10.33 | $10.13 | $10.22 | $10.22 | 1,551,351 |
| 2021-06-07 | $10.18 | $10.18 | $10.13 | $10.15 | $10.15 | 1,630,046 |
| 2021-06-04 | $10.14 | $10.18 | $10.11 | $10.16 | $10.16 | 771,844 |
| 2021-06-03 | $10.20 | $10.20 | $10.12 | $10.15 | $10.15 | 601,223 |
| 2021-06-02 | $10.24 | $10.30 | $10.16 | $10.19 | $10.19 | 4,300,851 |
| 2021-06-01 | $10.38 | $10.42 | $10.21 | $10.22 | $10.22 | 2,423,244 |
| 2021-05-28 | $10.38 | $10.44 | $10.27 | $10.33 | $10.33 | 686,484 |
| 2021-05-27 | $10.17 | $10.41 | $10.17 | $10.38 | $10.38 | 1,775,277 |
| 2021-05-26 | $10.19 | $10.27 | $10.15 | $10.17 | $10.17 | 567,336 |
| 2021-05-25 | $10.18 | $10.21 | $10.15 | $10.17 | $10.17 | 374,963 |
| 2021-05-24 | $10.30 | $10.30 | $10.15 | $10.18 | $10.18 | 573,406 |
| 2021-05-21 | $10.43 | $10.48 | $10.24 | $10.32 | $10.32 | 361,295 |
| 2021-05-20 | $10.19 | $10.49 | $10.15 | $10.43 | $10.43 | 698,389 |
| 2021-05-19 | $10.19 | $10.25 | $10.11 | $10.19 | $10.19 | 294,778 |
| 2021-05-18 | $10.15 | $10.21 | $10.11 | $10.14 | $10.14 | 104,409 |
| 2021-05-17 | $10.28 | $10.28 | $10.10 | $10.14 | $10.14 | 180,814 |
| 2021-05-14 | $10.12 | $10.29 | $10.12 | $10.24 | $10.24 | 340,783 |
| 2021-05-13 | $10.18 | $10.19 | $10.07 | $10.14 | $10.14 | 441,016 |
| 2021-05-12 | $10.11 | $10.22 | $10.00 | $10.08 | $10.08 | 620,503 |
| 2021-05-11 | $10.10 | $10.16 | $9.98 | $10.11 | $10.11 | 1,416,608 |
| 2021-05-10 | $10.27 | $10.29 | $10.11 | $10.14 | $10.14 | 301,428 |
| 2021-05-07 | $10.25 | $10.29 | $10.20 | $10.28 | $10.28 | 249,044 |
| 2021-05-06 | $10.42 | $10.46 | $10.18 | $10.25 | $10.25 | 581,461 |
| 2021-05-05 | $10.29 | $10.54 | $10.15 | $10.50 | $10.50 | 2,893,400 |
| 2021-05-04 | $10.50 | $10.55 | $10.21 | $10.29 | $10.29 | 4,082,851 |
| 2021-05-03 | $10.90 | $10.98 | $10.49 | $10.55 | $10.55 | 632,854 |
| 2021-04-30 | $10.55 | $10.93 | $10.48 | $10.93 | $10.93 | 4,080,399 |
| 2021-04-29 | $10.50 | $10.61 | $10.27 | $10.55 | $10.55 | 1,369,716 |
| 2021-04-28 | $10.41 | $10.51 | $10.23 | $10.46 | $10.46 | 878,253 |
| 2021-04-27 | $10.13 | $10.42 | $10.11 | $10.41 | $10.41 | 1,369,518 |
| 2021-04-26 | $10.19 | $10.19 | $10.12 | $10.15 | $10.15 | 624,547 |
| 2021-04-23 | $10.11 | $10.17 | $10.10 | $10.17 | $10.17 | 1,114,159 |
| 2021-04-22 | $10.08 | $10.13 | $10.07 | $10.12 | $10.12 | 639,794 |
| 2021-04-21 | $9.98 | $10.06 | $9.96 | $10.02 | $10.02 | 1,090,086 |
| 2021-04-20 | $10.10 | $10.13 | $9.95 | $9.98 | $9.98 | 4,297,235 |
| 2021-04-19 | $10.24 | $10.26 | $10.10 | $10.12 | $10.12 | 569,366 |
| 2021-04-16 | $10.21 | $10.27 | $10.13 | $10.20 | $10.20 | 599,511 |
| 2021-04-15 | $10.22 | $10.40 | $10.18 | $10.20 | $10.20 | 1,935,341 |
| 2021-04-14 | $10.19 | $10.33 | $10.17 | $10.23 | $10.23 | 231,895 |
| 2021-04-13 | $10.14 | $10.22 | $10.13 | $10.17 | $10.17 | 1,282,185 |
| 2021-04-12 | $10.30 | $10.33 | $10.12 | $10.15 | $10.15 | 2,747,308 |
| 2021-04-09 | $10.25 | $10.32 | $10.22 | $10.25 | $10.25 | 741,870 |
| 2021-04-08 | $10.21 | $10.27 | $10.20 | $10.27 | $10.27 | 911,933 |
| 2021-04-07 | $10.27 | $10.30 | $10.18 | $10.20 | $10.20 | 810,414 |
| 2021-04-06 | $10.30 | $10.35 | $10.22 | $10.25 | $10.25 | 1,292,242 |
| 2021-04-05 | $10.55 | $10.64 | $10.23 | $10.30 | $10.30 | 1,352,204 |
| 2021-04-01 | $10.46 | $10.73 | $10.45 | $10.49 | $10.49 | 531,119 |
| 2021-03-31 | $10.45 | $10.52 | $10.32 | $10.45 | $10.45 | 509,852 |
| 2021-03-30 | $10.46 | $10.51 | $10.26 | $10.45 | $10.45 | 1,227,869 |
| 2021-03-29 | $10.40 | $10.56 | $10.35 | $10.49 | $10.49 | 1,596,754 |
| 2021-03-26 | $10.66 | $10.74 | $10.20 | $10.40 | $10.40 | 4,254,677 |
| 2021-03-25 | $10.18 | $10.76 | $10.03 | $10.66 | $10.66 | 4,183,380 |
| 2021-03-24 | $10.48 | $10.65 | $10.07 | $10.22 | $10.22 | 2,814,439 |
| 2021-03-23 | $10.68 | $10.71 | $10.36 | $10.45 | $10.45 | 4,488,660 |
| 2021-03-22 | $11.40 | $11.40 | $10.61 | $10.70 | $10.70 | 13,832,054 |
| 2021-03-19 | $10.83 | $10.95 | $10.67 | $10.82 | $10.82 | 294,073 |
| 2021-03-18 | $10.50 | $10.95 | $10.40 | $10.82 | $10.82 | 877,247 |
| 2021-03-17 | $10.57 | $10.60 | $10.35 | $10.52 | $10.52 | 769,365 |
| 2021-03-16 | $10.77 | $10.95 | $10.55 | $10.58 | $10.58 | 820,063 |
| 2021-03-15 | $11.65 | $11.65 | $10.73 | $10.81 | $10.81 | 2,634,708 |
| 2021-03-12 | $11.00 | $11.16 | $10.82 | $11.15 | $11.15 | 409,631 |
| 2021-03-11 | $10.81 | $11.18 | $10.64 | $11.00 | $11.00 | 497,774 |
| 2021-03-10 | $10.90 | $10.90 | $10.65 | $10.68 | $10.68 | 479,420 |
| 2021-03-09 | $10.90 | $10.99 | $10.76 | $10.84 | $10.84 | 894,885 |
| 2021-03-08 | $10.85 | $10.87 | $10.58 | $10.76 | $10.76 | 657,500 |
| 2021-03-05 | $10.81 | $11.05 | $10.50 | $10.91 | $10.91 | 1,205,167 |
| 2021-03-04 | $11.00 | $11.02 | $10.49 | $10.74 | $10.74 | 645,506 |
| 2021-03-03 | $11.57 | $11.57 | $10.95 | $11.02 | $11.02 | 504,679 |
| 2021-03-02 | $11.60 | $11.62 | $11.35 | $11.43 | $11.43 | 457,893 |
| 2021-03-01 | $11.77 | $11.97 | $11.62 | $11.65 | $11.65 | 405,800 |
| 2021-02-26 | $11.54 | $11.74 | $11.31 | $11.69 | $11.69 | 1,567,085 |
| 2021-02-25 | $11.83 | $11.83 | $11.53 | $11.79 | $11.79 | 753,472 |
| 2021-02-24 | $12.11 | $12.12 | $11.75 | $11.83 | $11.83 | 870,989 |
| 2021-02-23 | $12.32 | $12.32 | $11.79 | $12.05 | $12.05 | 855,724 |
| 2021-02-22 | $12.50 | $12.77 | $12.41 | $12.49 | $12.49 | 430,103 |
| 2021-02-19 | $12.52 | $12.77 | $12.41 | $12.66 | $12.66 | 526,401 |
| 2021-02-18 | $12.54 | $12.54 | $12.26 | $12.41 | $12.41 | 753,999 |
| 2021-02-17 | $12.50 | $12.69 | $12.26 | $12.50 | $12.50 | 478,749 |
| 2021-02-16 | $12.74 | $12.74 | $12.38 | $12.57 | $12.57 | 247,923 |
| 2021-02-12 | $12.57 | $12.73 | $12.40 | $12.59 | $12.59 | 488,062 |
| 2021-02-11 | $12.50 | $12.70 | $12.19 | $12.68 | $12.68 | 451,022 |
| 2021-02-10 | $12.50 | $12.80 | $12.40 | $12.70 | $12.70 | 377,104 |
| 2021-02-09 | $12.26 | $12.50 | $12.23 | $12.46 | $12.46 | 704,599 |
| 2021-02-08 | $12.02 | $12.43 | $11.97 | $12.34 | $12.34 | 1,138,712 |
| 2021-02-05 | $12.05 | $12.05 | $11.81 | $11.88 | $11.88 | 712,293 |
| 2021-02-04 | $12.10 | $12.12 | $11.88 | $11.91 | $11.91 | 1,400,549 |
| 2021-02-03 | $12.05 | $12.20 | $12.00 | $12.02 | $12.02 | 2,605,875 |
| 2021-02-02 | $12.14 | $12.35 | $11.90 | $11.94 | $11.94 | 336,028 |
| 2021-02-01 | $12.08 | $12.35 | $11.97 | $12.00 | $12.00 | 947,234 |
| 2021-01-29 | $11.88 | $12.70 | $11.88 | $11.94 | $11.94 | 514,787 |
| 2021-01-28 | $11.56 | $12.11 | $11.56 | $11.98 | $11.98 | 1,018,074 |
| 2021-01-27 | $11.65 | $11.90 | $11.30 | $11.44 | $11.44 | 2,104,990 |
| 2021-01-26 | $12.55 | $12.76 | $11.80 | $11.86 | $11.86 | 2,556,945 |
| 2021-01-25 | $13.00 | $13.00 | $12.45 | $12.49 | $12.49 | 1,377,537 |
| 2021-01-22 | $12.80 | $13.19 | $12.80 | $12.95 | $12.95 | 1,600,649 |
| 2021-01-21 | $12.55 | $12.92 | $12.46 | $12.92 | $12.92 | 2,515,177 |
| 2021-01-20 | $12.36 | $12.55 | $12.20 | $12.45 | $12.45 | 2,532,017 |
| 2021-01-19 | $12.24 | $12.40 | $12.00 | $12.21 | $12.21 | 2,386,049 |
| 2021-01-15 | $12.75 | $13.05 | $11.76 | $11.76 | $11.76 | 16,575,727 |
ironSource Ltd - Class A (IS) News Headlines
Recent ironSource Ltd - Class A (IS) News
Similar Companies to ironSource Ltd - Class A (IS) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |