NYSE : IS

ironSource Ltd.

$2.74 USD

-$0.09 (-3.18%)

Volume
12.01M
Average Volume
10.82M
Market Capitalization
$0
P/E Ratio
41.70
Dividend Yield
0.00%
Price Target
$7.00
Year High
$9.66
Year Low
$2.20
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$3.41
Date Opening Price Closing Price %Chg Volume
2022-11-04 $2.91 $2.74 -5.84% 12.01M
2022-11-03 $2.90 $2.83 -2.41% 12.19M
2022-11-02 $3.14 $2.91 -7.32% 4.24M
2022-11-01 $3.31 $3.13 -5.44% 3.93M
2022-10-31 $3.15 $3.23 2.54% 8.47M
2022-10-28 $3.06 $3.18 3.92% 4.36M
2022-10-27 $3.12 $3.04 -2.56% 4.92M
2022-10-26 $3.13 $3.09 -1.28% 5.75M
2022-10-25 $3.14 $3.22 2.55% 8.1M
2022-10-24 $3.12 $3.10 -0.64% 5.63M
2022-10-21 $3.27 $3.17 -3.06% 8.89M
2022-10-20 $3.20 $3.31 3.44% 11.21M
2022-10-19 $3.33 $3.21 -3.60% 9.65M
2022-10-18 $3.48 $3.39 -2.59% 12.29M
2022-10-17 $3.28 $3.37 2.74% 21.05M
2022-10-14 $3.36 $3.13 -6.85% 4.73M
2022-10-13 $3.14 $3.32 5.73% 7.41M
2022-10-12 $3.38 $3.33 -1.48% 4.42M
2022-10-11 $3.39 $3.38 -0.29% 17.16M
2022-10-10 $3.54 $3.42 -3.39% 16.16M
2022-10-07 $3.75 $3.54 -5.60% 7.86M
2022-10-06 $3.86 $3.87 0.26% 10.05M
2022-10-05 $3.84 $3.87 0.78% 7.42M
2022-10-04 $3.74 $3.92 4.81% 6.23M
2022-10-03 $3.48 $3.65 4.89% 7.49M
2022-09-30 $3.41 $3.44 0.88% 5.05M
2022-09-29 $3.59 $3.42 -4.74% 4.62M
2022-09-28 $3.50 $3.72 6.29% 7.52M
2022-09-27 $3.61 $3.52 -2.49% 4.8M
2022-09-26 $3.56 $3.52 -1.12% 4.66M
2022-09-23 $3.51 $3.56 1.42% 4.5M
2022-09-22 $3.75 $3.57 -4.80% 3.97M
2022-09-21 $3.78 $3.75 -0.79% 8M
2022-09-20 $3.89 $3.76 -3.34% 5.65M
2022-09-19 $3.75 $3.96 5.60% 6.62M
2022-09-16 $3.98 $3.79 -4.65% 9.77M
2022-09-15 $4.00 $4.08 2.00% 17.3M
2022-09-14 $3.92 $4.07 3.83% 16.49M
2022-09-13 $4.12 $3.92 -4.85% 47.74M
2022-09-12 $4.11 $4.18 1.70% 26.27M
2022-09-09 $3.92 $4.11 4.85% 21.72M
2022-09-08 $3.72 $3.91 5.11% 25.27M
2022-09-07 $3.76 $3.80 1.06% 8.87M
2022-09-06 $3.86 $3.78 -2.07% 9.4M
2022-09-02 $4.07 $3.84 -5.65% 7.96M
2022-09-01 $4.01 $4.00 -0.25% 9.6M
2022-08-31 $4.05 $4.09 0.99% 9.89M
2022-08-30 $4.08 $4.00 -1.96% 6.33M
2022-08-29 $3.81 $4.06 6.56% 13.56M
2022-08-26 $4.25 $3.89 -8.47% 14.24M
2022-08-25 $4.29 $4.27 -0.47% 17.49M
2022-08-24 $4.15 $4.19 0.96% 5.18M
2022-08-23 $4.16 $4.14 -0.48% 10.39M
2022-08-22 $4.11 $4.21 2.43% 16.78M
2022-08-19 $4.39 $4.20 -4.33% 10.38M
2022-08-18 $4.40 $4.50 2.27% 10.39M
2022-08-17 $4.36 $4.46 2.29% 20.33M
2022-08-16 $4.45 $4.45 0.00% 15.45M
2022-08-15 $4.58 $4.45 -2.84% 38.17M
2022-08-12 $4.20 $4.01 -4.52% 31.11M
2022-08-11 $4.74 $4.23 -10.76% 25.11M
2022-08-10 $4.37 $4.62 5.72% 24.37M
2022-08-09 $4.23 $4.20 -0.71% 45.79M
2022-08-08 $4.81 $4.73 -1.66% 21M
2022-08-05 $4.41 $4.82 9.30% 26.69M
2022-08-04 $4.50 $4.57 1.56% 13.82M
2022-08-03 $4.10 $4.55 10.98% 28.96M
2022-08-02 $3.76 $4.12 9.57% 18.86M
2022-08-01 $3.83 $3.85 0.52% 19.46M
2022-07-29 $3.85 $3.90 1.30% 7.6M
2022-07-28 $3.81 $3.90 2.36% 8.22M
2022-07-27 $3.55 $3.87 9.01% 7.26M
2022-07-26 $3.63 $3.45 -4.96% 5.37M
2022-07-25 $3.75 $3.67 -2.13% 10.68M
2022-07-22 $4.04 $3.80 -5.94% 12.25M
2022-07-21 $4.08 $4.14 1.47% 17.71M
2022-07-20 $3.65 $4.20 15.07% 29.41M
2022-07-19 $3.70 $3.69 -0.27% 16M
2022-07-18 $3.53 $3.65 3.40% 23.11M
2022-07-15 $3.39 $3.49 2.95% 29.15M
2022-07-14 $3.29 $3.28 -0.30% 68.03M
2022-07-13 $3.32 $3.28 -1.20% 256.12M
2022-07-12 $2.30 $2.23 -3.04% 2.56M
2022-07-11 $2.45 $2.30 -6.12% 2.31M
2022-07-08 $2.52 $2.49 -1.19% 2.06M
2022-07-07 $2.43 $2.59 6.58% 3.54M
2022-07-06 $2.53 $2.43 -3.95% 3.28M
2022-07-05 $2.39 $2.53 5.86% 3.68M
2022-07-01 $2.37 $2.42 2.11% 3.55M
2022-06-30 $2.42 $2.38 -1.65% 5.58M