ironSource Ltd. - Price History
Stock symbol IS is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for IS (ironSource Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $2.74 | $2.74 |
| June 2023 | $2.74 | $2.74 |
| May 2023 | $2.74 | $2.74 |
| April 2023 | $2.74 | $2.74 |
| March 2023 | $2.74 | $2.74 |
| February 2023 | $2.74 | $2.74 |
| January 2023 | $2.74 | $2.74 |
| December 2022 | $2.74 | $2.74 |
| November 2022 | $2.74 | $2.74 |
| October 2022 | $3.23 | $3.23 |
| September 2022 | $3.44 | $3.44 |
| August 2022 | $4.09 | $4.09 |
| July 2022 | $3.90 | $3.90 |
| June 2022 | $2.38 | $2.38 |
| May 2022 | $2.89 | $2.89 |
| April 2022 | $3.83 | $3.83 |
| March 2022 | $4.80 | $4.80 |
| February 2022 | $5.95 | $5.95 |
| January 2022 | $6.91 | $6.91 |
| December 2021 | $7.74 | $7.74 |
| November 2021 | $8.58 | $8.58 |
| October 2021 | $11.39 | $11.39 |
| September 2021 | $10.87 | $10.87 |
| August 2021 | $9.94 | $9.94 |
| July 2021 | $8.53 | $8.53 |
| June 2021 | $10.50 | $10.50 |
| May 2021 | $10.33 | $10.33 |
| April 2021 | $10.93 | $10.93 |
| March 2021 | $10.45 | $10.45 |
| February 2021 | $11.69 | $11.69 |
| January 2021 | $11.94 | $11.94 |
| June 2019 | $0.12 | $0.12 |
| May 2019 | $0.12 | $0.12 |
| April 2019 | $0.13 | $0.13 |
| March 2019 | $0.13 | $0.13 |
| February 2019 | $0.13 | $0.13 |
| January 2019 | $0.12 | $0.12 |
| December 2018 | $0.13 | $0.13 |
| November 2018 | $0.10 | $0.10 |
| October 2018 | $0.10 | $0.10 |
| September 2018 | $0.12 | $0.12 |
| August 2018 | $0.12 | $0.12 |
| July 2018 | $0.14 | $0.14 |
| June 2018 | $0.14 | $0.14 |
| May 2018 | $0.11 | $0.11 |
| April 2018 | $0.11 | $0.11 |
| March 2018 | $0.12 | $0.12 |
| February 2018 | $0.13 | $0.13 |
| January 2018 | $0.14 | $0.14 |
| December 2017 | $0.14 | $0.14 |
| November 2017 | $0.14 | $0.14 |
| October 2017 | $0.15 | $0.15 |
| September 2017 | $0.16 | $0.16 |
| August 2017 | $0.17 | $0.17 |
| July 2017 | $0.17 | $0.17 |
| June 2017 | $0.19 | $0.19 |
| May 2017 | $0.18 | $0.18 |
| April 2017 | $0.18 | $0.18 |
| March 2017 | $0.18 | $0.18 |
| February 2017 | $0.20 | $0.20 |
| January 2017 | $0.21 | $0.21 |
| December 2016 | $0.21 | $0.21 |
| November 2016 | $0.18 | $0.18 |
| October 2016 | $0.21 | $0.21 |
| September 2016 | $0.23 | $0.23 |
| August 2016 | $0.29 | $0.29 |
| July 2016 | $0.20 | $0.20 |
| June 2016 | $0.06 | $0.06 |
| May 2016 | $0.34 | $0.34 |
| April 2016 | $0.37 | $0.37 |
| March 2016 | $0.28 | $0.28 |
| February 2016 | $0.04 | $0.04 |
| January 2016 | $0.15 | $0.15 |
| December 2015 | $0.16 | $0.16 |
| November 2015 | $0.17 | $0.17 |
| October 2015 | $0.18 | $0.18 |
| September 2015 | $0.18 | $0.18 |
| August 2015 | $0.17 | $0.17 |
| July 2015 | $0.07 | $0.07 |
| June 2015 | $0.20 | $0.20 |
| May 2015 | $0.22 | $0.22 |
| April 2015 | $0.06 | $0.06 |
| March 2015 | $0.23 | $0.23 |
| February 2015 | $0.06 | $0.06 |
| January 2015 | $0.34 | $0.34 |
| December 2014 | $0.04 | $0.04 |
| November 2014 | $0.62 | $0.62 |
| October 2014 | $0.68 | $0.68 |
| September 2014 | $0.23 | $0.23 |
| August 2014 | $0.15 | $0.15 |
| July 2014 | $6 | $6 |
| June 2014 | $0.04 | $0.04 |
| May 2014 | $7 | $7 |
| April 2014 | $0.04 | $0.04 |
| March 2014 | $0.04 | $0.04 |
| February 2014 | $0.04 | $0.04 |
| January 2014 | $0.04 | $0.04 |
| December 2013 | $0.03 | $0.03 |
| November 2013 | $0.04 | $0.04 |
| October 2013 | $0.04 | $0.04 |
| September 2013 | $0.04 | $0.04 |
| August 2013 | $0.05 | $0.05 |
| July 2013 | $0.04 | $0.04 |
| June 2013 | $0.05 | $0.05 |
| May 2013 | $0.05 | $0.05 |
| April 2013 | $0.05 | $0.05 |
| March 2013 | $0.05 | $0.05 |
| February 2013 | $0.05 | $0.05 |
| January 2013 | $0.05 | $0.05 |
| December 2012 | $0.05 | $0.05 |
| November 2012 | $0.05 | $0.05 |
| October 2012 | $0.05 | $0.05 |
| September 2012 | $0.05 | $0.05 |
| August 2012 | $0.05 | $0.05 |
| July 2012 | $0.05 | $0.05 |
| June 2012 | $0.05 | $0.05 |
| May 2012 | $0.05 | $0.05 |
| April 2012 | $0.06 | $0.06 |
| March 2012 | $0.06 | $0.06 |
| February 2012 | $0.06 | $0.06 |
| January 2012 | $0.07 | $0.07 |
| December 2011 | $0.06 | $0.06 |
| November 2011 | $0.05 | $0.05 |
| October 2011 | $0.05 | $0.05 |
| September 2011 | $0.05 | $0.05 |
| August 2011 | $0.06 | $0.06 |
| July 2011 | $0.06 | $0.06 |
| June 2011 | $0.05 | $0.05 |
| May 2011 | $0.05 | $0.05 |
| April 2011 | $0.04 | $0.04 |
| March 2011 | $0.05 | $0.05 |
| February 2011 | $0.05 | $0.05 |
| January 2011 | $0.06 | $0.06 |
| December 2010 | $0.05 | $0.05 |
| November 2010 | $0.05 | $0.05 |
| October 2010 | $0.05 | $0.05 |
| September 2010 | $0.06 | $0.06 |
| August 2010 | $0.05 | $0.05 |
| July 2010 | $0.05 | $0.05 |
| June 2010 | $0.06 | $0.06 |
| May 2010 | $0.05 | $0.05 |
| April 2010 | $0.05 | $0.05 |
| March 2010 | $0.06 | $0.06 |
| February 2010 | $0.06 | $0.06 |
| January 2010 | $0.08 | $0.08 |
| December 2009 | $0.07 | $0.07 |
| November 2009 | $0.08 | $0.08 |
| October 2009 | $0.08 | $0.08 |
| September 2009 | $0.08 | $0.08 |
| August 2009 | $0.07 | $0.07 |
| July 2009 | $0.07 | $0.07 |
| June 2009 | $0.06 | $0.06 |
| May 2009 | $0.08 | $0.08 |
| April 2009 | $0.04 | $0.04 |
| March 2009 | $0.04 | $0.04 |
| February 2009 | $0.03 | $0.03 |
| January 2009 | $0.04 | $0.04 |
| December 2008 | $0.04 | $0.04 |
| November 2008 | $0.04 | $0.04 |
| October 2008 | $0.05 | $0.05 |
| September 2008 | $0.06 | $0.06 |
| August 2008 | $0.08 | $0.08 |
| July 2008 | $0.07 | $0.07 |
| June 2008 | $0.06 | $0.06 |
| May 2008 | $0.09 | $0.09 |
| April 2008 | $0.09 | $0.09 |
| March 2008 | $0.10 | $0.10 |
| February 2008 | $0.10 | $0.10 |
| January 2008 | $0.11 | $0.11 |
| December 2007 | $0.17 | $0.17 |
| November 2007 | $0.17 | $0.17 |
| October 2007 | $0.19 | $0.19 |
| September 2007 | $0.19 | $0.19 |
| August 2007 | $0.19 | $0.19 |
| July 2007 | $0.20 | $0.20 |
| June 2007 | $0.14 | $0.14 |
| May 2007 | $0.07 | $0.07 |
| April 2007 | $0.06 | $0.06 |
| March 2007 | $0.06 | $0.06 |
| February 2007 | $0.05 | $0.05 |
| January 2007 | $0.05 | $0.05 |
| December 2006 | $0.05 | $0.05 |
| November 2006 | $0.05 | $0.05 |
| October 2006 | $0.05 | $0.05 |
| September 2006 | $0.05 | $0.05 |
| August 2006 | $0.05 | $0.05 |
| July 2006 | $0.04 | $0.04 |
| June 2006 | $0.04 | $0.04 |
| May 2006 | $0.04 | $0.04 |
| April 2006 | $0.05 | $0.05 |
| March 2006 | $0.05 | $0.05 |
| February 2006 | $0.04 | $0.04 |
| January 2006 | $0.05 | $0.05 |
| December 2005 | $0.05 | $0.05 |
| November 2005 | $0.05 | $0.05 |
| October 2005 | $0.05 | $0.05 |
| September 2005 | $0.05 | $0.05 |
| August 2005 | $0.05 | $0.05 |
| July 2005 | $0.05 | $0.05 |
| June 2005 | $0.04 | $0.04 |
| May 2005 | $0.04 | $0.04 |
| April 2005 | $0.04 | $0.04 |
| March 2005 | $0.05 | $0.05 |
| February 2005 | $0.06 | $0.06 |
| January 2005 | $0.05 | $0.05 |
| December 2004 | $0.04 | $0.04 |
| November 2004 | $0.04 | $0.04 |
| October 2004 | $0.05 | $0.05 |
| September 2004 | $0.05 | $0.05 |
| August 2004 | $0.04 | $0.04 |
| July 2004 | $0.05 | $0.05 |
| June 2004 | $0.05 | $0.05 |
| May 2004 | $0.04 | $0.04 |
| April 2004 | $0.04 | $0.04 |
| March 2004 | $0.04 | $0.04 |
| February 2004 | $0.04 | $0.04 |
| January 2004 | $0.05 | $0.05 |
| December 2003 | $79,500 | $79,500 |
| November 2003 | $0.04 | $0.04 |
| October 2003 | $0.04 | $0.04 |
| September 2003 | $0.05 | $0.05 |
| August 2003 | $0.05 | $0.05 |
| July 2003 | $0.05 | $0.05 |
| June 2003 | $0.05 | $0.05 |
| May 2003 | $0.04 | $0.04 |
| April 2003 | $0.03 | $0.03 |
| March 2003 | $0.03 | $0.03 |
| February 2003 | $0.02 | $0.02 |
| January 2003 | $0.03 | $0.03 |
| December 2002 | $60,000 | $60,000 |
| November 2002 | $0.03 | $0.03 |
| October 2002 | $72,500 | $72,500 |
| September 2002 | $0.03 | $0.03 |
| August 2002 | $0.03 | $0.03 |
| July 2002 | $0.03 | $0.03 |
| June 2002 | $0.03 | $0.03 |
| May 2002 | $0.05 | $0.05 |
| April 2002 | $0.04 | $0.04 |
| March 2002 | $140,000 | $140,000 |
| February 2002 | $0.07 | $0.07 |
| January 2002 | $152,000 | $152,000 |
| December 2001 | $180,000 | $180,000 |
| November 2001 | $220,000 | $220,000 |
| October 2001 | $0.02 | $0.02 |
| September 2001 | $0.02 | $0.02 |
| August 2001 | $0.03 | $0.03 |
| July 2001 | $0.03 | $0.03 |
| June 2001 | $0.03 | $0.03 |
| May 2001 | $0.04 | $0.04 |
| April 2001 | $0.04 | $0.04 |
| March 2001 | $0.04 | $0.04 |
| February 2001 | $0.05 | $0.05 |
| January 2001 | $0.07 | $0.07 |
| December 2000 | $0.05 | $0.05 |
| November 2000 | $190,000 | $190,000 |
| October 2000 | $0.03 | $0.03 |
| September 2000 | $0.05 | $0.05 |
| August 2000 | $450,000 | $450,000 |
| July 2000 | $610,000 | $610,000 |
| June 2000 | $605,000 | $605,000 |
| May 2000 | $630,000 | $630,000 |
| April 2000 | $860,000 | $860,000 |
| March 2000 | $1,055,000 | $1,055,000 |
| February 2000 | $1,120,000 | $1,120,000 |
| January 2000 | $1,160,000 | $1,160,000 |
IS
Price: $2.74
52 week price:
Earnings Per Share: 0.24 USD
P/E Ratio: 45.67
Exchange: NYQ
Sector: Technology
Industry: Software - Application
Volume: 12.0 million
Market Capitalization: 2.8 billion