Information Services Group, Inc. (III)
NASDAQ: III · Real-Time Price · USD
5.92
-0.01 (-0.17%)
At close: Dec 26, 2025, 4:00 PM EST
5.92
0.00 (-0.08%)
After-hours: Dec 26, 2025, 4:59 PM EST
III Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 5.95 | 5.97 | 5.88 | 5.92 | 5.92 | -0.17% | 135,362 |
| Dec 24, 2025 | 5.97 | 5.97 | 5.85 | 5.93 | 5.93 | -0.17% | 126,192 |
| Dec 23, 2025 | 5.88 | 5.98 | 5.87 | 5.94 | 5.94 | 0.68% | 184,374 |
| Dec 22, 2025 | 5.97 | 6.00 | 5.88 | 5.90 | 5.90 | -0.34% | 250,057 |
| Dec 19, 2025 | 5.97 | 5.99 | 5.89 | 5.92 | 5.92 | -0.84% | 337,868 |
| Dec 18, 2025 | 5.90 | 6.00 | 5.87 | 5.97 | 5.97 | 2.05% | 220,875 |
| Dec 17, 2025 | 6.00 | 6.05 | 5.85 | 5.85 | 5.85 | -2.66% | 155,067 |
| Dec 16, 2025 | 5.98 | 6.08 | 5.97 | 6.01 | 6.01 | 0.50% | 255,249 |
| Dec 15, 2025 | 5.95 | 6.01 | 5.85 | 5.98 | 5.98 | -1.16% | 556,059 |
| Dec 12, 2025 | 6.03 | 6.18 | 6.01 | 6.05 | 6.05 | 0.83% | 393,656 |
| Dec 11, 2025 | 6.08 | 6.12 | 5.97 | 6.00 | 6.00 | -1.64% | 550,132 |
| Dec 10, 2025 | 6.03 | 6.12 | 5.95 | 6.10 | 6.10 | 0.99% | 794,494 |
| Dec 9, 2025 | 5.95 | 6.05 | 5.91 | 6.04 | 6.04 | 1.68% | 415,845 |
| Dec 8, 2025 | 6.05 | 6.05 | 5.86 | 5.94 | 5.94 | -0.50% | 432,041 |
| Dec 5, 2025 | 5.70 | 5.98 | 5.70 | 5.97 | 5.97 | 3.47% | 341,873 |
| Dec 4, 2025 | 5.66 | 5.83 | 5.60 | 5.77 | 5.73 | 2.12% | 296,293 |
| Dec 3, 2025 | 5.53 | 5.69 | 5.50 | 5.65 | 5.61 | 2.91% | 403,936 |
| Dec 2, 2025 | 5.39 | 5.54 | 5.35 | 5.49 | 5.45 | 3.20% | 216,446 |
| Dec 1, 2025 | 5.38 | 5.41 | 5.28 | 5.32 | 5.28 | -1.12% | 218,719 |
| Nov 28, 2025 | 5.35 | 5.39 | 5.31 | 5.38 | 5.34 | 0.56% | 122,678 |
| Nov 26, 2025 | 5.29 | 5.38 | 5.27 | 5.35 | 5.31 | 1.13% | 194,513 |
| Nov 25, 2025 | 5.28 | 5.35 | 5.24 | 5.29 | 5.25 | 0.95% | 147,119 |
| Nov 24, 2025 | 5.18 | 5.28 | 5.10 | 5.24 | 5.20 | 2.14% | 159,590 |
| Nov 21, 2025 | 5.01 | 5.22 | 5.01 | 5.13 | 5.09 | 2.40% | 217,559 |
| Nov 20, 2025 | 5.18 | 5.25 | 4.98 | 5.01 | 4.97 | -1.96% | 258,145 |
| Nov 19, 2025 | 5.13 | 5.22 | 5.10 | 5.11 | 5.07 | -0.58% | 142,296 |
| Nov 18, 2025 | 5.07 | 5.23 | 5.07 | 5.14 | 5.10 | - | 203,713 |
| Nov 17, 2025 | 5.22 | 5.31 | 5.09 | 5.14 | 5.10 | -2.10% | 298,363 |
| Nov 14, 2025 | 5.19 | 5.26 | 5.11 | 5.25 | 5.21 | - | 188,693 |
| Nov 13, 2025 | 5.43 | 5.43 | 5.19 | 5.25 | 5.21 | -2.96% | 298,713 |
| Nov 12, 2025 | 5.30 | 5.43 | 5.21 | 5.41 | 5.37 | 4.04% | 301,120 |
| Nov 11, 2025 | 5.18 | 5.30 | 5.15 | 5.20 | 5.16 | - | 289,155 |
| Nov 10, 2025 | 5.30 | 5.30 | 5.04 | 5.20 | 5.16 | -0.95% | 404,030 |
| Nov 7, 2025 | 5.74 | 5.74 | 5.23 | 5.25 | 5.21 | -9.33% | 565,355 |
| Nov 6, 2025 | 5.87 | 5.89 | 5.63 | 5.79 | 5.74 | -1.03% | 247,227 |
| Nov 5, 2025 | 5.90 | 5.96 | 5.79 | 5.85 | 5.80 | -1.02% | 285,113 |
| Nov 4, 2025 | 6.06 | 6.45 | 5.84 | 5.91 | 5.86 | -2.64% | 608,057 |
| Nov 3, 2025 | 5.89 | 6.43 | 5.82 | 6.07 | 6.02 | 10.16% | 589,435 |
| Oct 31, 2025 | 5.49 | 5.54 | 5.40 | 5.51 | 5.47 | 0.73% | 212,310 |
| Oct 30, 2025 | 5.52 | 5.62 | 5.47 | 5.47 | 5.43 | -1.08% | 171,996 |
| Oct 29, 2025 | 5.65 | 5.67 | 5.38 | 5.53 | 5.49 | -2.47% | 338,675 |
| Oct 28, 2025 | 5.60 | 5.75 | 5.55 | 5.67 | 5.63 | 1.61% | 170,553 |
| Oct 27, 2025 | 5.72 | 5.72 | 5.56 | 5.58 | 5.54 | -1.76% | 268,491 |
| Oct 24, 2025 | 5.60 | 5.72 | 5.60 | 5.68 | 5.64 | 2.16% | 128,533 |
| Oct 23, 2025 | 5.54 | 5.60 | 5.46 | 5.56 | 5.52 | 1.09% | 167,198 |
| Oct 22, 2025 | 5.58 | 5.63 | 5.41 | 5.50 | 5.46 | -2.14% | 178,136 |
| Oct 21, 2025 | 5.61 | 5.69 | 5.56 | 5.62 | 5.58 | -0.18% | 186,407 |
| Oct 20, 2025 | 5.49 | 5.64 | 5.49 | 5.63 | 5.59 | 3.87% | 163,358 |
| Oct 17, 2025 | 5.42 | 5.51 | 5.39 | 5.42 | 5.38 | -0.55% | 201,705 |
| Oct 16, 2025 | 5.57 | 5.61 | 5.43 | 5.45 | 5.41 | -2.33% | 261,143 |