Information Services Group, Inc. (III)
NASDAQ: III · Real-Time Price · USD
4.710
+0.020 (0.43%)
Feb 26, 2026, 11:25 AM EST - Market open
III Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 4.71 | 4.79 | 4.68 | 4.71 | - | 0.43% | 109,332 |
| Feb 25, 2026 | 4.66 | 4.74 | 4.56 | 4.69 | 4.69 | 1.52% | 234,288 |
| Feb 24, 2026 | 4.48 | 4.71 | 4.41 | 4.62 | 4.62 | 3.82% | 281,024 |
| Feb 23, 2026 | 4.71 | 4.72 | 4.43 | 4.45 | 4.45 | -6.51% | 423,215 |
| Feb 20, 2026 | 4.67 | 4.80 | 4.64 | 4.76 | 4.76 | 2.15% | 256,309 |
| Feb 19, 2026 | 4.63 | 4.67 | 4.55 | 4.66 | 4.66 | -0.21% | 250,171 |
| Feb 18, 2026 | 4.61 | 4.75 | 4.57 | 4.67 | 4.67 | 1.74% | 280,090 |
| Feb 17, 2026 | 4.74 | 4.75 | 4.58 | 4.59 | 4.59 | -3.16% | 321,109 |
| Feb 13, 2026 | 4.56 | 4.77 | 4.50 | 4.74 | 4.74 | 3.95% | 634,051 |
| Feb 12, 2026 | 4.73 | 4.73 | 4.48 | 4.56 | 4.56 | -3.59% | 480,592 |
| Feb 11, 2026 | 5.19 | 5.24 | 4.70 | 4.73 | 4.73 | -8.16% | 501,365 |
| Feb 10, 2026 | 5.22 | 5.26 | 5.08 | 5.15 | 5.15 | -1.34% | 373,843 |
| Feb 9, 2026 | 5.21 | 5.26 | 5.08 | 5.22 | 5.22 | -0.38% | 446,794 |
| Feb 6, 2026 | 5.18 | 5.27 | 5.15 | 5.24 | 5.24 | 2.75% | 330,074 |
| Feb 5, 2026 | 5.26 | 5.29 | 5.06 | 5.10 | 5.10 | -3.59% | 318,644 |
| Feb 4, 2026 | 5.46 | 5.54 | 5.28 | 5.29 | 5.29 | -2.22% | 413,481 |
| Feb 3, 2026 | 5.71 | 5.71 | 5.38 | 5.41 | 5.41 | -5.42% | 394,595 |
| Feb 2, 2026 | 5.56 | 5.84 | 5.55 | 5.72 | 5.72 | 2.69% | 195,099 |
| Jan 30, 2026 | 5.53 | 5.64 | 5.53 | 5.57 | 5.57 | -0.36% | 218,524 |
| Jan 29, 2026 | 5.76 | 5.76 | 5.49 | 5.59 | 5.59 | -2.78% | 230,933 |
| Jan 28, 2026 | 5.78 | 5.90 | 5.75 | 5.75 | 5.75 | - | 243,028 |
| Jan 27, 2026 | 5.69 | 5.78 | 5.67 | 5.75 | 5.75 | 0.52% | 194,795 |
| Jan 26, 2026 | 5.63 | 5.78 | 5.61 | 5.72 | 5.72 | 1.78% | 241,332 |
| Jan 23, 2026 | 5.70 | 5.73 | 5.60 | 5.62 | 5.62 | -0.88% | 229,010 |
| Jan 22, 2026 | 5.67 | 5.71 | 5.60 | 5.67 | 5.67 | 0.71% | 371,443 |
| Jan 21, 2026 | 5.64 | 5.68 | 5.43 | 5.63 | 5.63 | 0.90% | 430,867 |
| Jan 20, 2026 | 5.85 | 5.85 | 5.55 | 5.58 | 5.58 | -5.26% | 452,314 |
| Jan 16, 2026 | 6.11 | 6.15 | 5.88 | 5.89 | 5.89 | -3.13% | 252,484 |
| Jan 15, 2026 | 6.06 | 6.14 | 5.99 | 6.08 | 6.08 | - | 296,749 |
| Jan 14, 2026 | 5.99 | 6.13 | 5.99 | 6.08 | 6.08 | 1.50% | 146,380 |
| Jan 13, 2026 | 6.02 | 6.12 | 5.94 | 5.99 | 5.99 | -0.50% | 225,600 |
| Jan 12, 2026 | 5.88 | 6.05 | 5.79 | 6.02 | 6.02 | 2.03% | 249,482 |
| Jan 9, 2026 | 5.95 | 5.99 | 5.82 | 5.90 | 5.90 | -0.84% | 204,281 |
| Jan 8, 2026 | 5.82 | 6.03 | 5.79 | 5.95 | 5.95 | 2.23% | 300,496 |
| Jan 7, 2026 | 5.87 | 5.87 | 5.68 | 5.82 | 5.82 | -0.85% | 317,730 |
| Jan 6, 2026 | 5.86 | 5.88 | 5.75 | 5.87 | 5.87 | - | 193,323 |
| Jan 5, 2026 | 5.59 | 5.95 | 5.57 | 5.87 | 5.87 | 5.20% | 406,090 |
| Jan 2, 2026 | 5.79 | 5.82 | 5.52 | 5.58 | 5.58 | -3.46% | 289,540 |
| Dec 31, 2025 | 5.76 | 5.82 | 5.73 | 5.78 | 5.78 | 0.35% | 191,179 |
| Dec 30, 2025 | 6.05 | 6.05 | 5.74 | 5.76 | 5.76 | -4.95% | 290,689 |
| Dec 29, 2025 | 5.95 | 6.07 | 5.90 | 6.06 | 6.06 | 2.36% | 403,633 |
| Dec 26, 2025 | 5.95 | 5.97 | 5.88 | 5.92 | 5.92 | -0.17% | 135,888 |
| Dec 24, 2025 | 5.97 | 5.97 | 5.85 | 5.93 | 5.93 | -0.17% | 126,193 |
| Dec 23, 2025 | 5.88 | 5.98 | 5.87 | 5.94 | 5.94 | 0.68% | 185,024 |
| Dec 22, 2025 | 5.97 | 6.00 | 5.88 | 5.90 | 5.90 | -0.34% | 253,754 |
| Dec 19, 2025 | 5.97 | 5.99 | 5.89 | 5.92 | 5.92 | -0.84% | 387,618 |
| Dec 18, 2025 | 5.90 | 6.00 | 5.87 | 5.97 | 5.97 | 2.05% | 220,935 |
| Dec 17, 2025 | 6.00 | 6.05 | 5.85 | 5.85 | 5.85 | -2.66% | 158,065 |
| Dec 16, 2025 | 5.98 | 6.08 | 5.97 | 6.01 | 6.01 | 0.50% | 255,450 |
| Dec 15, 2025 | 5.95 | 6.01 | 5.85 | 5.98 | 5.98 | -1.16% | 557,355 |