NASDAQ:III | Historical Stock Price | Information Services Group Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-02-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.93$1.49$2.40$3.85$6.19$9.942007-02-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$3.64$3.77151,700——
2016-12-29$3.65$3.7968,400——
2016-12-28$3.68$3.8283,300——
2016-12-27$3.72$3.86122,800——
2016-12-23$3.63$3.761,278,500——
2016-12-22$3.79$3.93144,900——
2016-12-21$3.81$3.9587,600——
2016-12-20$3.88$4.0292,100——
2016-12-19$3.80$3.9491,700——
2016-12-16$3.92$4.07141,300——
2016-12-15$3.89$4.03125,400——
2016-12-14$3.81$3.9550,900——
2016-12-13$3.84$3.98115,400——
2016-12-12$4.01$4.16101,300——
2016-12-09$4.01$4.16265,500——
2016-12-08$3.99$4.14132,500——
2016-12-07$3.94$4.09148,100——
2016-12-06$3.90$4.0472,600——
2016-12-05$3.86$4.00105,700——
2016-12-02$3.80$3.94182,700——
2016-12-01$3.42$3.5559,300——
2016-11-30$3.51$3.6474,700——
2016-11-29$3.60$3.7361,400——
2016-11-28$3.67$3.8170,600——
2016-11-25$3.89$4.0315,800——
2016-11-23$3.87$4.01573,300——
2016-11-22$3.74$3.88102,300——
2016-11-21$3.81$3.9528,100——
2016-11-18$3.94$4.0944,500——
2016-11-17$3.94$4.0958,600——
2016-11-16$3.79$3.93199,400——
2016-11-15$3.78$3.9229,700——
2016-11-14$3.91$4.0554,200——
2016-11-11$3.95$4.10132,500——
2016-11-10$3.64$3.7776,200——
2016-11-09$3.63$3.76129,000——
2016-11-08$3.61$3.7473,100——
2016-11-07$4.01$4.1616,900——
2016-11-04$3.95$4.1027,400——
2016-11-03$3.95$4.1011,300——
2016-11-02$4.01$4.1634,900——
2016-11-01$3.93$4.0829,100——
2016-10-31$3.95$4.1035,400——
2016-10-28$3.97$4.129,400——
2016-10-27$3.97$4.1217,400——
2016-10-26$4.06$4.2118,600——
2016-10-25$4.19$4.3529,000——
2016-10-24$4.13$4.2810,900——
2016-10-21$4.00$4.1516,000——
2016-10-20$3.96$4.1120,200——
2016-10-19$3.97$4.1214,200——
2016-10-18$3.98$4.1323,600——
2016-10-17$3.97$4.1213,600——
2016-10-14$3.96$4.1114,100——
2016-10-13$4.03$4.1827,200——
2016-10-12$3.96$4.1149,600——
2016-10-11$3.76$3.9044,200——
2016-10-10$3.88$4.0234,300——
2016-10-07$3.81$3.9514,600——
2016-10-06$3.80$3.9416,200——
2016-10-05$3.87$4.0121,100——
2016-10-04$3.95$4.1026,800——
2016-10-03$3.98$4.1322,100——
2016-09-30$3.99$4.1452,600——
2016-09-29$4.06$4.218,700——
2016-09-28$4.12$4.2734,900——
2016-09-27$4.18$4.3335,600——
2016-09-26$4.17$4.3224,900——
2016-09-23$4.18$4.3340,000——
2016-09-22$4.21$4.3722,500——
2016-09-21$4.21$4.3751,300——
2016-09-20$4.20$4.3626,400——
2016-09-19$4.22$4.3832,900——
2016-09-16$4.16$4.31136,800——
2016-09-15$4.20$4.3646,600——
2016-09-14$4.15$4.3039,000——
2016-09-13$4.07$4.2254,800——
2016-09-12$4.14$4.2965,900——
2016-09-09$3.91$4.0555,600——
2016-09-08$3.92$4.0729,500——
2016-09-07$3.84$3.9874,400——
2016-09-06$3.77$3.9131,600——
2016-09-02$3.78$3.9296,000——
2016-09-01$3.76$3.9030,700——
2016-08-31$3.80$3.9448,700——
2016-08-30$3.84$3.9842,900——
2016-08-29$3.81$3.9526,100——
2016-08-26$3.80$3.9437,300——
2016-08-25$3.80$3.9429,400——
2016-08-24$3.79$3.9355,200——
2016-08-23$3.81$3.9555,200——
2016-08-22$3.79$3.9376,900——
2016-08-19$3.78$3.9267,900——
2016-08-18$3.80$3.9443,400——
2016-08-17$3.75$3.8915,000——
2016-08-16$3.78$3.9231,500——
2016-08-15$3.79$3.93136,600——
2016-08-12$3.80$3.9476,600——
2016-08-11$3.76$3.90127,400——
2016-08-10$3.71$3.85117,100——
2016-08-09$3.77$3.9171,300——
2016-08-08$3.79$3.93109,600——
2016-08-05$3.50$3.6333,800——
2016-08-04$3.47$3.6087,900——
2016-08-03$3.63$3.7634,100——
2016-08-02$3.60$3.7325,300——
2016-08-01$3.71$3.8519,500——
2016-07-29$3.79$3.9372,000——
2016-07-28$3.88$4.0258,700——
2016-07-27$3.76$3.9043,600——
2016-07-26$3.88$4.0236,600——
2016-07-25$3.78$3.9233,900——
2016-07-22$3.95$4.1028,500——
2016-07-21$4.03$4.1883,300——
2016-07-20$3.82$3.9620,000——
2016-07-19$3.73$3.8726,200——
2016-07-18$3.72$3.8658,600——
2016-07-15$3.77$3.9193,100——
2016-07-14$3.81$3.9551,100——
2016-07-13$3.87$4.0140,400——
2016-07-12$3.93$4.08100,200——
2016-07-11$3.88$4.02112,900——
2016-07-08$3.74$3.88162,900——
2016-07-07$3.69$3.8357,200——
2016-07-06$3.75$3.89101,400——
2016-07-05$3.73$3.8762,900——
2016-07-01$3.75$3.8961,400——
2016-06-30$3.75$3.8971,900——
2016-06-29$3.74$3.8868,400——
2016-06-28$3.71$3.8585,600——
2016-06-27$3.70$3.84119,900——
2016-06-24$3.76$3.902,698,200——
2016-06-23$3.98$4.13189,200——
2016-06-22$3.95$4.10109,200——
2016-06-21$3.96$4.1187,500——
2016-06-20$3.91$4.0565,700——
2016-06-17$3.78$3.92123,600——
2016-06-16$3.76$3.9037,900——
2016-06-15$3.73$3.8721,000——
2016-06-14$3.76$3.9018,900——
2016-06-13$3.83$3.9733,400——
2016-06-10$3.91$4.0527,300——
2016-06-09$3.90$4.0424,000——
2016-06-08$3.81$3.95254,300——
2016-06-07$3.75$3.8958,200——
2016-06-06$3.73$3.8722,000——
2016-06-03$3.74$3.8888,600——
2016-06-02$3.79$3.9319,200——
2016-06-01$3.83$3.9753,700——
2016-05-31$3.78$3.9271,800——
2016-05-27$3.81$3.955,400——
2016-05-26$3.81$3.9523,300——
2016-05-25$3.85$3.9916,900——
2016-05-24$3.89$4.0357,100——
2016-05-23$3.85$3.9940,300——
2016-05-20$3.89$4.0326,800——
2016-05-19$3.87$4.0129,700——
2016-05-18$3.82$3.9612,700——
2016-05-17$3.78$3.9235,800——
2016-05-16$4.05$4.2017,600——
2016-05-13$4.08$4.2318,000——
2016-05-12$4.05$4.2020,400——
2016-05-11$4.05$4.2020,100——
2016-05-10$4.10$4.2541,000——
2016-05-09$4.09$4.2447,800——
2016-05-06$4.15$4.3046,400——
2016-05-05$4.09$4.2427,400——
2016-05-04$4.03$4.1825,300——
2016-05-03$4.09$4.2422,400——
2016-05-02$4.07$4.2233,700——
2016-04-29$4.10$4.2529,500——
2016-04-28$4.10$4.2519,200——
2016-04-27$4.15$4.3030,800——
2016-04-26$4.17$4.3229,100——
2016-04-25$4.19$4.3518,800——
2016-04-22$4.16$4.3121,000——
2016-04-21$4.21$4.3726,700——
2016-04-20$4.20$4.3624,100——
2016-04-19$4.20$4.3640,100——
2016-04-18$4.16$4.3144,800——
2016-04-15$4.13$4.2850,400——
2016-04-14$4.09$4.2432,100——
2016-04-13$4.19$4.3595,500——
2016-04-12$4.03$4.1848,600——
2016-04-11$4.11$4.2639,200——
2016-04-08$4.08$4.23100,200——
2016-04-07$3.93$4.0829,000——
2016-04-06$3.93$4.0840,400——
2016-04-05$3.88$4.0244,000——
2016-04-04$3.95$4.1033,300——
2016-04-01$3.88$4.0287,500——
2016-03-31$3.93$4.0842,500——
2016-03-30$3.98$4.1347,100——
2016-03-29$4.01$4.1668,700——
2016-03-28$3.99$4.1437,500——
2016-03-24$3.92$4.0752,700——
2016-03-23$3.89$4.0327,600——
2016-03-22$3.90$4.0442,600——
2016-03-21$3.94$4.0932,500——
2016-03-18$3.99$4.1493,900——
2016-03-17$3.80$3.9451,100——
2016-03-16$3.76$3.9066,300——
2016-03-15$3.73$3.87215,900——
2016-03-14$3.75$3.89254,800——
2016-03-11$3.70$3.8476,800——
2016-03-10$3.67$3.81164,700——
2016-03-09$3.31$3.4329,100——
2016-03-08$3.28$3.4030,100——
2016-03-07$3.28$3.4017,200——
2016-03-04$3.25$3.3712,000——
2016-03-03$3.36$3.4817,900——
2016-03-02$3.38$3.5145,100——
2016-03-01$3.09$3.2034,800——
2016-02-29$3.06$3.1730,400——
2016-02-26$3.18$3.3018,800——
2016-02-25$3.22$3.3410,200——
2016-02-24$3.20$3.328,300——
2016-02-23$3.18$3.3068,700——
2016-02-22$3.10$3.2114,100——
2016-02-19$3.10$3.2127,800——
2016-02-18$3.13$3.2519,200——
2016-02-17$3.23$3.357,500——
2016-02-16$3.18$3.3012,400——
2016-02-12$3.20$3.3215,800——
2016-02-11$3.18$3.3015,900——
2016-02-10$3.20$3.3235,100——
2016-02-09$3.22$3.3421,600——
2016-02-08$3.30$3.4244,700——
2016-02-05$3.55$3.6834,200——
2016-02-04$3.82$3.9638,900——
2016-02-03$3.87$4.0146,800——
2016-02-02$3.88$4.0232,700——
2016-02-01$3.78$3.9225,300——
2016-01-29$3.83$3.9744,500——
2016-01-28$3.57$3.7053,900——
2016-01-27$3.40$3.5322,000——
2016-01-26$3.34$3.4626,700——
2016-01-25$3.19$3.3116,900——
2016-01-22$3.32$3.4421,300——
2016-01-21$3.20$3.3232,300——
2016-01-20$2.90$3.0111,900——
2016-01-19$2.92$3.0326,000——
2016-01-15$2.93$3.0467,900——
2016-01-14$3.07$3.1815,400——
2016-01-13$3.10$3.2111,200——
2016-01-12$3.11$3.2330,100——
2016-01-11$3.05$3.1627,000——
2016-01-08$3.13$3.2552,600——
2016-01-07$3.13$3.2530,000——
2016-01-06$3.25$3.3730,800——
2016-01-05$3.37$3.4927,500——
2016-01-04$3.57$3.7047,500——