Information Services Group, Inc. - Common Stock (III)
4.8100
+0.0300 (0.63%)
NASDAQ · Last Trade: Mar 1st, 6:31 PM EST
Historical Prices For Information Services Group, Inc. - Common Stock (III)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 4.71 | 4.84 | 4.61 | 4.81 | 597,223 | 4.81 |
| 2/26/2026 | 4.71 | 4.79 | 4.67 | 4.78 | 291,780 | 4.78 |
| 2/25/2026 | 4.66 | 4.74 | 4.56 | 4.69 | 237,393 | 4.69 |
| 2/24/2026 | 4.48 | 4.71 | 4.41 | 4.62 | 281,126 | 4.62 |
| 2/23/2026 | 4.71 | 4.72 | 4.43 | 4.45 | 423,449 | 4.45 |
| 2/20/2026 | 4.67 | 4.79 | 4.64 | 4.76 | 256,850 | 4.76 |
| 2/19/2026 | 4.63 | 4.67 | 4.55 | 4.66 | 254,031 | 4.66 |
| 2/18/2026 | 4.61 | 4.75 | 4.57 | 4.67 | 280,189 | 4.67 |
| 2/17/2026 | 4.74 | 4.75 | 4.58 | 4.59 | 321,168 | 4.59 |
| 2/13/2026 | 4.56 | 4.77 | 4.50 | 4.74 | 645,770 | 4.74 |
| 2/12/2026 | 4.73 | 4.73 | 4.47 | 4.56 | 480,618 | 4.56 |
| 2/11/2026 | 5.19 | 5.24 | 4.70 | 4.73 | 506,280 | 4.73 |
| 2/10/2026 | 5.22 | 5.26 | 5.08 | 5.15 | 382,823 | 5.15 |
| 2/09/2026 | 5.21 | 5.26 | 5.08 | 5.22 | 447,561 | 5.22 |
| 2/06/2026 | 5.18 | 5.27 | 5.15 | 5.24 | 330,101 | 5.24 |
| 2/05/2026 | 5.26 | 5.29 | 5.06 | 5.10 | 319,162 | 5.10 |
| 2/04/2026 | 5.46 | 5.54 | 5.28 | 5.29 | 426,207 | 5.29 |
| 2/03/2026 | 5.71 | 5.71 | 5.38 | 5.41 | 394,867 | 5.41 |
| 2/02/2026 | 5.56 | 5.84 | 5.55 | 5.72 | 195,219 | 5.72 |
| 1/30/2026 | 5.53 | 5.64 | 5.53 | 5.57 | 218,526 | 5.57 |
| 1/29/2026 | 5.76 | 5.76 | 5.49 | 5.59 | 231,952 | 5.59 |
| 1/28/2026 | 5.78 | 5.90 | 5.75 | 5.75 | 243,043 | 5.75 |
| 1/27/2026 | 5.69 | 5.78 | 5.67 | 5.75 | 194,858 | 5.75 |
| 1/26/2026 | 5.63 | 5.78 | 5.61 | 5.72 | 320,533 | 5.72 |
| 1/23/2026 | 5.70 | 5.73 | 5.60 | 5.62 | 230,323 | 5.62 |
| 1/22/2026 | 5.67 | 5.71 | 5.59 | 5.67 | 383,198 | 5.67 |
| 1/21/2026 | 5.64 | 5.68 | 5.42 | 5.63 | 438,042 | 5.63 |
| 1/20/2026 | 5.85 | 5.85 | 5.54 | 5.58 | 452,788 | 5.58 |
| 1/16/2026 | 6.11 | 6.15 | 5.88 | 5.89 | 255,702 | 5.89 |
| 1/15/2026 | 6.06 | 6.14 | 5.99 | 6.08 | 296,773 | 6.08 |
| 1/14/2026 | 5.99 | 6.13 | 5.99 | 6.08 | 146,420 | 6.08 |
| 1/13/2026 | 6.02 | 6.12 | 5.94 | 5.99 | 225,615 | 5.99 |
| 1/12/2026 | 5.88 | 6.05 | 5.79 | 6.02 | 249,518 | 6.02 |
| 1/09/2026 | 5.95 | 5.99 | 5.82 | 5.90 | 204,281 | 5.90 |
| 1/08/2026 | 5.82 | 6.03 | 5.79 | 5.95 | 300,496 | 5.95 |
| 1/07/2026 | 5.87 | 5.87 | 5.67 | 5.82 | 317,730 | 5.82 |
| 1/06/2026 | 5.86 | 5.88 | 5.75 | 5.87 | 193,322 | 5.87 |
| 1/05/2026 | 5.59 | 5.95 | 5.57 | 5.87 | 405,771 | 5.87 |
| 1/02/2026 | 5.79 | 5.82 | 5.52 | 5.58 | 289,540 | 5.58 |
| 12/31/2025 | 5.76 | 5.82 | 5.73 | 5.78 | 191,179 | 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 |