Information Services Group, Inc. (III)
NASDAQ: III · Real-Time Price · USD
5.97
+0.28 (5.01%)
At close: Dec 5, 2025, 4:00 PM EST
5.98
+0.01 (0.17%)
After-hours: Dec 5, 2025, 6:20 PM EST
III Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 5.48 | 5.58 | 5.47 | 5.58 | 5.54 | 2.20% | 189,092 |
| Oct 14, 2025 | 5.25 | 5.52 | 5.20 | 5.46 | 5.42 | 2.25% | 233,286 |
| Oct 13, 2025 | 5.37 | 5.53 | 5.18 | 5.34 | 5.30 | 1.52% | 295,864 |
| Oct 10, 2025 | 5.55 | 5.60 | 5.24 | 5.26 | 5.22 | -4.71% | 312,680 |
| Oct 9, 2025 | 5.67 | 5.68 | 5.41 | 5.52 | 5.48 | -2.65% | 344,991 |
| Oct 8, 2025 | 5.70 | 5.71 | 5.60 | 5.67 | 5.63 | 1.07% | 204,020 |
| Oct 7, 2025 | 5.65 | 5.72 | 5.55 | 5.61 | 5.57 | -0.53% | 139,898 |
| Oct 6, 2025 | 5.78 | 5.88 | 5.63 | 5.64 | 5.60 | -2.25% | 209,960 |
| Oct 3, 2025 | 5.70 | 5.81 | 5.70 | 5.77 | 5.73 | 2.12% | 159,982 |
| Oct 2, 2025 | 5.95 | 5.95 | 5.54 | 5.65 | 5.61 | -2.25% | 182,878 |
| Oct 1, 2025 | 5.70 | 5.88 | 5.69 | 5.78 | 5.73 | 0.52% | 214,255 |
| Sep 30, 2025 | 5.67 | 5.78 | 5.64 | 5.75 | 5.71 | 1.59% | 193,477 |
| Sep 29, 2025 | 6.00 | 6.01 | 5.64 | 5.66 | 5.62 | -5.19% | 368,817 |
| Sep 26, 2025 | 5.76 | 5.97 | 5.68 | 5.97 | 5.92 | 3.65% | 310,935 |
| Sep 25, 2025 | 5.70 | 5.78 | 5.64 | 5.76 | 5.72 | 0.88% | 235,985 |
| Sep 24, 2025 | 5.70 | 5.75 | 5.57 | 5.71 | 5.67 | 1.24% | 281,998 |
| Sep 23, 2025 | 5.66 | 5.69 | 5.55 | 5.64 | 5.60 | 0.36% | 276,764 |
| Sep 22, 2025 | 5.38 | 5.68 | 5.32 | 5.62 | 5.58 | 4.46% | 339,495 |
| Sep 19, 2025 | 5.53 | 5.60 | 5.30 | 5.38 | 5.34 | -2.89% | 444,042 |
| Sep 18, 2025 | 5.44 | 5.59 | 5.41 | 5.54 | 5.50 | 2.97% | 215,695 |
| Sep 17, 2025 | 5.31 | 5.54 | 5.31 | 5.38 | 5.34 | 0.94% | 278,717 |
| Sep 16, 2025 | 5.35 | 5.38 | 5.28 | 5.33 | 5.29 | -0.56% | 122,069 |
| Sep 15, 2025 | 5.20 | 5.38 | 5.18 | 5.36 | 5.32 | 2.29% | 204,254 |
| Sep 12, 2025 | 5.22 | 5.30 | 5.19 | 5.24 | 5.20 | - | 149,824 |
| Sep 11, 2025 | 5.19 | 5.25 | 5.15 | 5.24 | 5.20 | 0.58% | 282,915 |
| Sep 10, 2025 | 5.16 | 5.22 | 5.10 | 5.21 | 5.17 | 1.17% | 217,404 |
| Sep 9, 2025 | 5.21 | 5.29 | 5.14 | 5.15 | 5.11 | -1.72% | 126,627 |
| Sep 8, 2025 | 5.25 | 5.28 | 5.11 | 5.24 | 5.20 | - | 250,508 |
| Sep 5, 2025 | 5.25 | 5.30 | 5.14 | 5.24 | 5.20 | -0.95% | 192,730 |
| Sep 4, 2025 | 5.18 | 5.29 | 5.15 | 5.29 | 5.20 | 2.32% | 167,641 |
| Sep 3, 2025 | 5.13 | 5.24 | 5.13 | 5.17 | 5.09 | 0.19% | 186,679 |
| Sep 2, 2025 | 5.09 | 5.20 | 5.08 | 5.16 | 5.08 | -0.19% | 218,512 |
| Aug 29, 2025 | 5.12 | 5.19 | 5.08 | 5.17 | 5.09 | 0.98% | 161,715 |
| Aug 28, 2025 | 5.00 | 5.13 | 4.99 | 5.12 | 5.04 | 3.23% | 168,469 |
| Aug 27, 2025 | 5.02 | 5.04 | 4.95 | 4.96 | 4.88 | -0.80% | 99,010 |
| Aug 26, 2025 | 5.04 | 5.13 | 5.00 | 5.00 | 4.92 | -1.19% | 177,041 |
| Aug 25, 2025 | 5.04 | 5.15 | 5.00 | 5.06 | 4.98 | 0.60% | 225,817 |
| Aug 22, 2025 | 4.82 | 5.07 | 4.82 | 5.03 | 4.95 | 4.57% | 195,253 |
| Aug 21, 2025 | 4.83 | 4.90 | 4.81 | 4.81 | 4.73 | -0.82% | 130,571 |
| Aug 20, 2025 | 4.85 | 4.87 | 4.77 | 4.85 | 4.77 | - | 160,523 |
| Aug 19, 2025 | 4.88 | 4.97 | 4.81 | 4.85 | 4.77 | -0.82% | 186,006 |
| Aug 18, 2025 | 4.87 | 5.04 | 4.87 | 4.89 | 4.81 | 0.62% | 174,727 |
| Aug 15, 2025 | 4.98 | 4.99 | 4.85 | 4.86 | 4.78 | -2.21% | 193,441 |
| Aug 14, 2025 | 5.01 | 5.03 | 4.92 | 4.97 | 4.89 | -1.39% | 167,401 |
| Aug 13, 2025 | 5.07 | 5.12 | 4.95 | 5.04 | 4.96 | 0.20% | 349,795 |
| Aug 12, 2025 | 4.75 | 5.05 | 4.75 | 5.03 | 4.95 | 6.12% | 439,771 |
| Aug 11, 2025 | 4.60 | 4.87 | 4.59 | 4.74 | 4.66 | 6.76% | 688,412 |
| Aug 8, 2025 | 4.22 | 4.54 | 4.13 | 4.44 | 4.37 | 5.71% | 467,106 |
| Aug 7, 2025 | 4.11 | 4.49 | 4.00 | 4.20 | 4.13 | -0.71% | 564,378 |
| Aug 6, 2025 | 4.22 | 4.25 | 4.16 | 4.23 | 4.16 | -0.24% | 280,674 |
| Aug 5, 2025 | 4.33 | 4.35 | 4.22 | 4.24 | 4.17 | -1.17% | 370,510 |
| Aug 4, 2025 | 4.20 | 4.31 | 4.16 | 4.29 | 4.22 | 2.14% | 203,933 |
| Aug 1, 2025 | 4.28 | 4.29 | 4.17 | 4.20 | 4.13 | -2.55% | 248,051 |
| Jul 31, 2025 | 4.27 | 4.40 | 4.27 | 4.31 | 4.24 | - | 186,994 |
| Jul 30, 2025 | 4.35 | 4.44 | 4.29 | 4.31 | 4.24 | -0.69% | 127,106 |
| Jul 29, 2025 | 4.58 | 4.60 | 4.21 | 4.34 | 4.27 | -4.51% | 324,402 |
| Jul 28, 2025 | 4.55 | 4.57 | 4.50 | 4.55 | 4.47 | 0.33% | 157,251 |
| Jul 25, 2025 | 4.62 | 4.65 | 4.50 | 4.53 | 4.46 | -0.44% | 133,047 |
| Jul 24, 2025 | 4.64 | 4.66 | 4.52 | 4.55 | 4.48 | -2.99% | 195,060 |
| Jul 23, 2025 | 4.57 | 4.69 | 4.53 | 4.69 | 4.61 | 3.53% | 148,704 |
| Jul 22, 2025 | 4.69 | 4.72 | 4.50 | 4.53 | 4.46 | -3.00% | 308,774 |
| Jul 21, 2025 | 4.68 | 4.79 | 4.65 | 4.67 | 4.59 | 0.21% | 178,272 |
| Jul 18, 2025 | 4.72 | 4.75 | 4.65 | 4.66 | 4.58 | -0.43% | 117,584 |
| Jul 17, 2025 | 4.74 | 4.78 | 4.67 | 4.68 | 4.60 | -1.27% | 147,875 |