ironSource Ltd - Class A (IS) Exchange: NYSE

Data as of March 28, 2024

$2.74 ($-0.09) -3.18%

ironSource Ltd - Class A - Daily Information
Click for more stock information on ironSource Ltd - Class A.
Daily Information Data
Date March 28, 2024
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.

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.