Information Services Group, Inc. (III)
NASDAQ: III · Real-Time Price · USD
5.79
+0.07 (1.22%)
Oct 9, 2026, 4:00 PM EDT - Market closed
III Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.73 | 5.83 | 5.72 | 5.79 | 5.79 | 1.22% | 165,833 |
| Oct 8, 2026 | 5.76 | 5.78 | 5.66 | 5.72 | 5.72 | -1.21% | 184,148 |
| Oct 7, 2026 | 5.68 | 5.86 | 5.68 | 5.79 | 5.79 | 1.40% | 192,927 |
| Oct 6, 2026 | 5.83 | 5.83 | 5.67 | 5.71 | 5.71 | -1.89% | 199,555 |
| Oct 5, 2026 | 5.64 | 5.90 | 5.64 | 5.82 | 5.82 | 2.11% | 422,440 |
| Oct 2, 2026 | 5.77 | 5.80 | 5.63 | 5.70 | 5.70 | -0.70% | 212,314 |
| Oct 1, 2026 | 5.58 | 5.78 | 5.57 | 5.74 | 5.74 | 3.80% | 284,298 |
| Sep 30, 2026 | 5.43 | 5.57 | 5.40 | 5.53 | 5.53 | 1.84% | 365,655 |
| Sep 29, 2026 | 5.36 | 5.49 | 5.36 | 5.43 | 5.43 | 1.12% | 316,910 |
| Sep 28, 2026 | 5.21 | 5.44 | 5.12 | 5.37 | 5.37 | 2.09% | 539,150 |
| Sep 25, 2026 | 5.30 | 5.39 | 5.24 | 5.26 | 5.26 | -0.19% | 305,800 |
| Sep 24, 2026 | 5.36 | 5.39 | 5.21 | 5.27 | 5.27 | -1.50% | 210,376 |
| Sep 23, 2026 | 5.34 | 5.39 | 5.27 | 5.35 | 5.35 | - | 152,623 |
| Sep 22, 2026 | 5.40 | 5.42 | 5.33 | 5.35 | 5.35 | -0.19% | 161,897 |
| Sep 21, 2026 | 5.23 | 5.39 | 5.21 | 5.36 | 5.36 | 3.28% | 166,908 |
| Sep 18, 2026 | 5.26 | 5.34 | 5.18 | 5.19 | 5.19 | -1.70% | 573,956 |
| Sep 17, 2026 | 5.33 | 5.33 | 5.25 | 5.28 | 5.28 | 0.19% | 140,453 |
| Sep 16, 2026 | 5.41 | 5.45 | 5.26 | 5.27 | 5.27 | -2.04% | 244,515 |
| Sep 15, 2026 | 5.32 | 5.44 | 5.32 | 5.38 | 5.38 | - | 164,747 |
| Sep 14, 2026 | 5.20 | 5.43 | 5.20 | 5.38 | 5.38 | 3.66% | 240,290 |
| Sep 11, 2026 | 5.12 | 5.21 | 5.09 | 5.19 | 5.19 | 2.37% | 159,870 |
| Sep 10, 2026 | 5.04 | 5.13 | 5.04 | 5.07 | 5.07 | 0.20% | 144,440 |
| Sep 9, 2026 | 5.08 | 5.13 | 5.01 | 5.06 | 5.06 | -0.59% | 175,602 |
| Sep 8, 2026 | 5.15 | 5.15 | 5.00 | 5.09 | 5.09 | -1.93% | 134,345 |
| Sep 4, 2026 | 5.05 | 5.22 | 5.01 | 5.19 | 5.19 | 2.06% | 264,936 |
| Sep 3, 2026 | 5.10 | 5.19 | 5.10 | 5.13 | 5.09 | 1.99% | 133,271 |
| Sep 2, 2026 | 5.06 | 5.16 | 4.98 | 5.03 | 4.99 | -0.59% | 202,047 |
| Sep 1, 2026 | 5.08 | 5.22 | 5.03 | 5.06 | 5.02 | -1.17% | 284,280 |
| Aug 31, 2026 | 5.10 | 5.19 | 5.05 | 5.12 | 5.08 | -0.19% | 217,692 |
| Aug 28, 2026 | 5.05 | 5.19 | 5.02 | 5.13 | 5.09 | 1.79% | 177,907 |
| Aug 27, 2026 | 5.06 | 5.09 | 4.92 | 5.04 | 5.00 | 1.61% | 205,415 |
| Aug 26, 2026 | 5.05 | 5.05 | 4.89 | 4.96 | 4.92 | -2.36% | 135,103 |
| Aug 25, 2026 | 4.97 | 5.09 | 4.95 | 5.08 | 5.04 | 2.21% | 102,927 |
| Aug 24, 2026 | 4.94 | 5.06 | 4.94 | 4.97 | 4.93 | 0.81% | 144,800 |
| Aug 21, 2026 | 4.97 | 4.99 | 4.89 | 4.93 | 4.89 | - | 132,269 |
| Aug 20, 2026 | 4.93 | 4.94 | 4.83 | 4.93 | 4.89 | -0.40% | 161,886 |
| Aug 19, 2026 | 4.98 | 5.02 | 4.92 | 4.95 | 4.91 | 0.41% | 196,511 |
| Aug 18, 2026 | 4.94 | 5.05 | 4.93 | 4.93 | 4.89 | -0.20% | 208,891 |
| Aug 17, 2026 | 5.10 | 5.13 | 4.84 | 4.94 | 4.90 | -4.26% | 350,691 |
| Aug 14, 2026 | 5.15 | 5.19 | 5.11 | 5.16 | 5.11 | -0.19% | 186,782 |
| Aug 13, 2026 | 5.19 | 5.25 | 4.99 | 5.17 | 5.12 | 0.39% | 275,984 |
| Aug 12, 2026 | 5.12 | 5.23 | 5.03 | 5.15 | 5.10 | -0.19% | 225,255 |
| Aug 11, 2026 | 5.18 | 5.20 | 5.05 | 5.16 | 5.11 | -0.39% | 209,550 |
| Aug 10, 2026 | 5.19 | 5.36 | 5.11 | 5.18 | 5.13 | -0.19% | 393,381 |
| Aug 7, 2026 | 4.99 | 5.25 | 4.84 | 5.19 | 5.14 | 3.80% | 463,751 |
| Aug 6, 2026 | 4.45 | 5.01 | 4.44 | 5.00 | 4.96 | 17.37% | 743,910 |
| Aug 5, 2026 | 4.41 | 4.41 | 4.21 | 4.26 | 4.22 | -2.74% | 206,575 |
| Aug 4, 2026 | 4.26 | 4.39 | 4.26 | 4.38 | 4.34 | 2.10% | 180,955 |
| Aug 3, 2026 | 4.21 | 4.30 | 4.19 | 4.29 | 4.25 | 3.12% | 147,430 |
| Jul 31, 2026 | 4.10 | 4.18 | 4.09 | 4.16 | 4.12 | 0.97% | 123,480 |