Information Services Group, Inc. - Common Stock (III)
5.7800
+0.0200 (0.35%)
NASDAQ · Last Trade: Jan 1st, 12:34 PM EST
Historical Prices For Information Services Group, Inc. - Common Stock (III)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 5.76 | 5.82 | 5.73 | 5.78 | 191,178 | 5.78 |
| 12/30/2025 | 6.05 | 6.05 | 5.74 | 5.76 | 288,689 | 5.76 |
| 12/29/2025 | 5.95 | 6.07 | 5.90 | 6.06 | 403,525 | 6.06 |
| 12/26/2025 | 5.95 | 5.97 | 5.88 | 5.92 | 135,888 | 5.92 |
| 12/24/2025 | 5.97 | 5.97 | 5.85 | 5.93 | 126,193 | 5.93 |
| 12/23/2025 | 5.88 | 5.97 | 5.87 | 5.94 | 185,024 | 5.94 |
| 12/22/2025 | 5.97 | 6.00 | 5.88 | 5.90 | 253,554 | 5.90 |
| 12/19/2025 | 5.97 | 5.99 | 5.89 | 5.92 | 387,618 | 5.92 |
| 12/18/2025 | 5.90 | 6.00 | 5.87 | 5.97 | 220,875 | 5.97 |
| 12/17/2025 | 6.00 | 6.05 | 5.84 | 5.85 | 158,053 | 5.85 |
| 12/16/2025 | 5.98 | 6.08 | 5.97 | 6.01 | 255,450 | 6.01 |
| 12/15/2025 | 5.95 | 6.01 | 5.85 | 5.98 | 557,324 | 5.98 |
| 12/12/2025 | 6.03 | 6.17 | 6.01 | 6.05 | 397,136 | 6.05 |
| 12/11/2025 | 6.08 | 6.12 | 5.97 | 6.00 | 553,648 | 6.00 |
| 12/10/2025 | 6.03 | 6.12 | 5.95 | 6.10 | 794,574 | 6.10 |
| 12/09/2025 | 5.95 | 6.05 | 5.91 | 6.04 | 416,754 | 6.04 |
| 12/08/2025 | 6.05 | 6.05 | 5.86 | 5.94 | 432,241 | 5.94 |
| 12/05/2025 | 5.70 | 5.98 | 5.70 | 5.97 | 342,161 | 5.97 |
| 12/04/2025 | 5.66 | 5.83 | 5.59 | 5.77 | 296,293 | 5.72 |
| 12/03/2025 | 5.53 | 5.68 | 5.50 | 5.65 | 402,756 | 5.61 |
| 12/02/2025 | 5.39 | 5.54 | 5.35 | 5.49 | 211,089 | 5.45 |
| 12/01/2025 | 5.38 | 5.41 | 5.28 | 5.32 | 218,694 | 5.28 |
| 11/28/2025 | 5.35 | 5.39 | 5.31 | 5.38 | 122,678 | 5.34 |
| 11/26/2025 | 5.29 | 5.38 | 5.27 | 5.35 | 194,513 | 5.31 |
| 11/25/2025 | 5.28 | 5.35 | 5.24 | 5.29 | 147,119 | 5.25 |
| 11/24/2025 | 5.18 | 5.28 | 5.10 | 5.24 | 159,577 | 5.20 |
| 11/21/2025 | 5.01 | 5.21 | 5.01 | 5.13 | 217,559 | 5.09 |
| 11/20/2025 | 5.18 | 5.25 | 4.98 | 5.01 | 258,143 | 4.97 |
| 11/19/2025 | 5.13 | 5.22 | 5.10 | 5.11 | 142,239 | 5.07 |
| 11/18/2025 | 5.07 | 5.23 | 5.07 | 5.14 | 203,405 | 5.10 |
| 11/17/2025 | 5.22 | 5.31 | 5.08 | 5.14 | 298,363 | 5.10 |
| 11/14/2025 | 5.19 | 5.26 | 5.11 | 5.25 | 188,693 | 5.21 |
| 11/13/2025 | 5.43 | 5.43 | 5.18 | 5.25 | 298,429 | 5.21 |
| 11/12/2025 | 5.30 | 5.43 | 5.21 | 5.41 | 301,120 | 5.37 |
| 11/11/2025 | 5.18 | 5.30 | 5.15 | 5.20 | 289,155 | 5.16 |
| 11/10/2025 | 5.30 | 5.30 | 5.04 | 5.20 | 403,830 | 5.16 |
| 11/07/2025 | 5.74 | 5.74 | 5.23 | 5.25 | 565,355 | 5.21 |
| 11/06/2025 | 5.87 | 5.89 | 5.63 | 5.79 | 247,203 | 5.74 |
| 11/05/2025 | 5.90 | 5.96 | 5.79 | 5.85 | 285,040 | 5.80 |
| 11/04/2025 | 6.06 | 6.45 | 5.83 | 5.91 | 606,037 | 5.86 |
| 11/03/2025 | 5.89 | 6.43 | 5.82 | 6.07 | 589,226 | 6.02 |
| 10/31/2025 | 5.49 | 5.54 | 5.40 | 5.51 | 212,310 | 5.47 |
| 10/30/2025 | 5.52 | 5.62 | 5.47 | 5.47 | 171,896 | 5.43 |
| 10/29/2025 | 5.65 | 5.67 | 5.38 | 5.53 | 338,675 | 5.49 |
| 10/28/2025 | 5.60 | 5.75 | 5.55 | 5.67 | 170,552 | 5.63 |
| 10/27/2025 | 5.72 | 5.72 | 5.55 | 5.58 | 268,491 | 5.54 |
| 10/24/2025 | 5.60 | 5.72 | 5.60 | 5.68 | 128,533 | 5.64 |
| 10/23/2025 | 5.54 | 5.60 | 5.46 | 5.56 | 167,196 | 5.52 |
| 10/22/2025 | 5.58 | 5.63 | 5.41 | 5.50 | 178,136 | 5.46 |
| 10/21/2025 | 5.61 | 5.68 | 5.55 | 5.62 | 186,407 | 5.58 |
| 10/20/2025 | 5.49 | 5.63 | 5.49 | 5.63 | 163,357 | 5.59 |
| 10/17/2025 | 5.42 | 5.51 | 5.39 | 5.42 | 201,705 | 5.38 |
| 10/16/2025 | 5.57 | 5.61 | 5.43 | 5.45 | 261,143 | 5.41 |
| 10/15/2025 | 5.48 | 5.58 | 5.47 | 5.58 | 183,300 | 5.54 |
| 10/14/2025 | 5.25 | 5.52 | 5.20 | 5.46 | 233,286 | 5.42 |
| 10/13/2025 | 5.37 | 5.53 | 5.18 | 5.34 | 295,864 | 5.30 |
| 10/10/2025 | 5.55 | 5.60 | 5.24 | 5.26 | 312,680 | 5.22 |
| 10/09/2025 | 5.67 | 5.68 | 5.41 | 5.52 | 344,991 | 5.48 |
| 10/08/2025 | 5.70 | 5.71 | 5.60 | 5.67 | 204,020 | 5.63 |
| 10/07/2025 | 5.65 | 5.72 | 5.55 | 5.61 | 139,623 | 5.57 |
| 10/06/2025 | 5.78 | 5.88 | 5.63 | 5.64 | 209,960 | 5.60 |
| 10/03/2025 | 5.70 | 5.81 | 5.70 | 5.77 | 159,982 | 5.72 |
| 10/02/2025 | 5.95 | 5.95 | 5.54 | 5.65 | 182,877 | 5.61 |
| 10/01/2025 | 5.70 | 5.88 | 5.69 | 5.78 | 214,141 | 5.73 |