Iveda Solutions - 16 Year Stock Price History | IVDA
Historical daily share price chart and data for Iveda Solutions since 2009 adjusted for splits and dividends. The latest closing stock price for Iveda Solutions as of July 03, 2025 is 2.10.
- The all-time high Iveda Solutions stock closing price was 256.00 on January 20, 2009.
- The Iveda Solutions 52-week high stock price is 8.05, which is 283.3% above the current share price.
- The Iveda Solutions 52-week low stock price is 1.27, which is 39.5% below the current share price.
- The average Iveda Solutions stock price for the last 52 weeks is 2.63.
| Iveda Solutions Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 2.7081 | 5.7800 | 5.7800 | 1.7800 | 2.1000 | -57.49% |
| 2024 | 4.2220 | 4.9736 | 8.5760 | 1.3000 | 4.9400 | -2.60% |
| 2023 | 8.1992 | 4.7200 | 21.7600 | 4.5248 | 5.0720 | 14.23% |
| 2022 | 31.6212 | 142.0800 | 143.3600 | 4.2544 | 4.4400 | -96.85% |
| 2021 | 49.6341 | 28.8000 | 150.4000 | 17.2800 | 140.8000 | 494.59% |
| 2020 | 23.0526 | 27.3920 | 32.0000 | 16.0000 | 23.6800 | 23.33% |
| 2019 | 17.5106 | 7.0400 | 32.0000 | 2.5728 | 19.2000 | 100.00% |
| 2018 | 3.2660 | 18.7200 | 18.7200 | 1.2800 | 9.6000 | -62.31% |
| 2017 | 16.3169 | 19.2000 | 28.1600 | 3.8400 | 25.4720 | 17.06% |
| 2016 | 23.7649 | 40.3200 | 46.0800 | 9.3440 | 21.7600 | -47.69% |
| 2015 | 43.6359 | 72.9600 | 72.9600 | 19.2064 | 41.6000 | -43.48% |
| 2014 | 91.9239 | 112.0000 | 115.2000 | 63.3600 | 73.6000 | -34.29% |
| 2013 | 104.3525 | 83.2000 | 128.0000 | 77.4400 | 112.0000 | 45.83% |
| 2012 | 70.2746 | 64.6400 | 96.0000 | 60.8000 | 76.8000 | 18.81% |
| 2011 | 63.7646 | 64.0000 | 71.0400 | 54.4000 | 64.6400 | -3.81% |
| 2010 | 70.3817 | 83.2000 | 89.6000 | 64.0000 | 67.2000 | -19.23% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Computer and Technology | Internet Software | $0.006B | $0.006B |
| Iveda Solutions Inc. develops and sells software as a service video surveillance management platform primarily in the United States and internationally. Its Sentir(R) platform consists of surveillance software, cloud management software, servers, storage and networking protocols. The company also sells Sentir-enabled plug-and-play cloud cameras under Zee brand name and an in-vehicle streaming video surveillance system under VEMO brand name to telecommunications companies, Internet service providers, data centers and cable companies. Iveda Solutions Inc. is headquartered in Mesa, Arizona. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Meta Platforms (META) | United States | $1807.827B | 28.04 |
| Palantir Technologies (PLTR) | United States | $317.078B | 1119.67 |
| Spotify Technology (SPOT) | Luxembourg | $148.423B | 120.24 |
| Arista Networks (ANET) | United States | $128.757B | 45.41 |
| ADP (ADP) | United States | $125.511B | 31.45 |
| Sea (SE) | Singapore | $88.055B | 105.26 |
| CoreWeave (CRWV) | United States | $79.292B | 0.00 |
| Snowflake (SNOW) | United States | $73.948B | 0.00 |
| Autodesk (ADSK) | United States | $67.765B | 52.34 |
| Cloudflare (NET) | United States | $66.296B | 0.00 |
| Workday (WDAY) | United States | $64.550B | 93.34 |
| Adyen (ADYEY) | Netherlands | $56.689B | 0.00 |
| Atlassian (TEAM) | United States | $56.053B | 0.00 |
| Datadog (DDOG) | United States | $53.582B | 316.63 |
| Paychex (PAYX) | United States | $52.995B | 29.54 |
| Block (XYZ) | United States | $42.578B | 36.44 |
| HubSpot (HUBS) | United States | $29.578B | 0.00 |
| Reddit (RDDT) | United States | $28.975B | 266.15 |
| Broadridge Financial Solutions (BR) | United States | $28.441B | 28.49 |
| Topicus (TOITF) | Canada | $27.201B | 99.04 |
| Pinterest (PINS) | United States | $24.200B | 79.29 |
| Zoom Communications (ZM) | United States | $23.774B | 25.60 |
| Affirm Holdings (AFRM) | United States | $22.321B | 0.00 |
| Samsara (IOT) | United States | $22.266B | 0.00 |
| Toast (TOST) | United States | $21.703B | 181.58 |
| Grab Holdings (GRAB) | Singapore | $19.611B | 243.50 |
| Guidewire Software (GWRE) | United States | $19.397B | 223.67 |
| Twilio (TWLO) | United States | $18.362B | 108.35 |
| MongoDB (MDB) | United States | $17.270B | 0.00 |
| F5 (FFIV) | United States | $17.237B | 26.37 |
| Rubrik (RBRK) | United States | $17.236B | 0.00 |
| Bentley Systems (BSY) | United States | $16.152B | 58.88 |
| Docusign (DOCU) | United States | $15.967B | 58.53 |
| Monday (MNDY) | Israel | $15.608B | 204.93 |
| Snap (SNAP) | United States | $15.492B | 0.00 |
| Astera Labs (ALAB) | United States | $14.974B | 908.00 |
| Paycom Software (PAYC) | United States | $13.484B | 33.20 |
| SailPoint (SAIL) | United States | $12.334B | 0.00 |
| Procore Technologies (PCOR) | United States | $10.906B | 0.00 |
| Unity Software (U) | United States | $10.862B | 0.00 |
| Nice (NICE) | Israel | $10.764B | 19.08 |
| Paylocity Holding (PCTY) | United States | $10.197B | 40.40 |
| Klaviyo (KVYO) | United States | $10.071B | 3391.00 |
| ServiceTitan (TTAN) | United States | $9.959B | 0.00 |
| Elastic (ESTC) | United States | $9.203B | 0.00 |
| Dayforce (DAY) | United States | $9.156B | 51.60 |
| Confluent (CFLT) | United States | $8.952B | 0.00 |
| AppFolio (APPF) | United States | $8.484B | 75.72 |
| Match Group (MTCH) | United States | $8.149B | 15.64 |
| GitLab (GTLB) | United States | $7.660B | 0.00 |
| Informatica (INFA) | United States | $7.386B | 55.48 |
| UiPath (PATH) | United States | $7.111B | 0.00 |
| KANZHUN LIMITED (BZ) | China | $6.989B | 30.95 |
| Kingdee Software Group (KGDEY) | China | $6.962B | 0.00 |
| Waystar Holding (WAY) | United States | $6.807B | 81.96 |
| CCC Intelligent Solutions Holdings (CCCS) | United States | $6.426B | 69.64 |
| OneStream (OS) | United States | $6.364B | 0.00 |
| Clearwater Analytics Holdings (CWAN) | United States | $6.272B | 130.24 |
| Q2 Holdings (QTWO) | United States | $5.893B | 305.13 |
| Vertex (VERX) | United States | $5.618B | 98.47 |
| TEMENOS GROUP (TMSNY) | Switzerland | $5.282B | 0.00 |
| BILL Holdings (BILL) | United States | $4.967B | 160.70 |
| D-Wave Quantum (QBTS) | United States | $4.906B | 0.00 |
| JFrog (FROG) | United States | $4.812B | 0.00 |
| Box (BOX) | United States | $4.782B | 151.18 |
| StoneCo (STNE) | Cayman Islands | $4.628B | 11.73 |
| Freshworks (FRSH) | United States | $4.484B | 0.00 |
| Grindr (GRND) | United States | $4.413B | 75.10 |
| ODDITY Tech (ODD) | Israel | $4.241B | 44.95 |
| Trump Media & Technology Group (DJT) | United States | $4.181B | 0.00 |
| Tenable Holdings (TENB) | United States | $4.162B | 0.00 |
| VERRA MOBILITY CORP (VRRM) | United States | $4.089B | 22.50 |
| Rumble (RUM) | United States | $4.074B | 0.00 |
| Rigetti Computing (RGTI) | United States | $3.905B | 0.00 |
| Intapp (INTA) | United States | $3.895B | 0.00 |
| CLEAR Secure (YOU) | United States | $3.858B | 17.16 |
| Workiva (WK) | United States | $3.858B | 0.00 |
| AvePoint (AVPT) | United States | $3.833B | 0.00 |
| Cellebrite DI (CLBT) | Israel | $3.700B | 44.14 |
| BlackLine (BL) | United States | $3.603B | 54.03 |
| Calix (CALX) | United States | $3.496B | 0.00 |
| Magnite (MGNI) | United States | $3.461B | 74.33 |
| ZoomInfo Technologies (GTM) | United States | $3.375B | 18.00 |
| Kingsoft Cloud Holdings (KC) | China | $3.361B | 0.00 |
| Compass (COMP) | United States | $3.346B | 0.00 |
| NCino (NCNO) | United States | $3.328B | 0.00 |
| Asana (ASAN) | United States | $3.287B | 0.00 |
| Alight (ALIT) | United States | $3.219B | 12.72 |
| Alkami Technology (ALKT) | United States | $3.157B | 0.00 |
| Global Business Travel (GBTG) | United States | $3.095B | 0.00 |
| Braze (BRZE) | United States | $3.040B | 0.00 |
| Quantum Computing (QUBT) | United States | $2.977B | 0.00 |
| DigitalOcean Holdings (DOCN) | United States | $2.658B | 21.79 |
| BlackBerry (BB) | Canada | $2.586B | 108.75 |
| DoubleVerify Holdings (DV) | United States | $2.504B | 55.04 |
| Appian (APPN) | United States | $2.262B | 0.00 |
| Diebold Nixdorf (DBD) | United States | $2.199B | 21.61 |
| NCR Atleos (NATL) | United States | $2.166B | 9.90 |
| Five9 (FIVN) | United States | $2.114B | 61.58 |
| VNET - (VNET) | China | $2.084B | 0.00 |
| AvidXchange Holdings (AVDX) | United States | $2.033B | 985.00 |
| EverCommerce (EVCM) | United States | $1.984B | 0.00 |
| Arlo Technologies (ARLO) | United States | $1.825B | 0.00 |
| Lightspeed Commerce (LSPD) | Canada | $1.717B | 106.64 |
| Olo (OLO) | United States | $1.680B | 253.00 |
| Rapid7 (RPD) | United States | $1.566B | 30.85 |
| Karooooo (KARO) | Singapore | $1.555B | 30.31 |
| Porch (PRCH) | United States | $1.492B | 0.00 |
| SoftwareOne Holding AG (SWONF) | Switzerland | $1.483B | 0.00 |
| PagerDuty (PD) | United States | $1.456B | 0.00 |
| Flywire (FLYW) | United States | $1.438B | 118.30 |
| Ziff Davis (ZD) | United States | $1.359B | 5.58 |
| SEMrush Holdings (SEMR) | United States | $1.356B | 183.00 |
| Tuya (TUYA) | China | $1.322B | 61.25 |
| Couchbase (BASE) | United States | $1.321B | 0.00 |
| Radware (RDWR) | Israel | $1.302B | 74.37 |
| WEBTOON Entertainment (WBTN) | United States | $1.222B | 52.17 |
| VTEX (VTEX) | Cayman Islands | $1.196B | 72.67 |
| E2open Parent Holdings (ETWO) | United States | $1.118B | 16.25 |
| Next Technology Holding (NXTT) | China | $1.099B | 0.00 |
| Yalla Group (YALA) | $1.070B | 8.79 | |
| Udemy (UDMY) | United States | $1.040B | 0.00 |
| Telus Digital (TIXT) | Canada | $1.028B | 16.22 |
| Hello Group (MOMO) | China | $1.021B | 6.52 |
| Fastly (FSLY) | United States | $1.017B | 0.00 |
| Jiayin Group (JFIN) | China | $0.978B | 5.33 |
| I3 Verticals (IIIV) | United States | $0.963B | 70.73 |
| Blend Labs (BLND) | United States | $0.917B | 0.00 |
| Riskified (RSKD) | United States | $0.858B | 0.00 |
| Docebo (DCBO) | Canada | $0.854B | 33.84 |
| CI&T (CINT) | Brazil | $0.818B | 30.35 |
| Getty Images Holdings (GETY) | United States | $0.748B | 0.00 |
| NPK (NPKI) | United States | $0.745B | 27.56 |
| Bumble (BMBL) | United States | $0.672B | 11.42 |
| ONESPAN INC (OSPN) | United States | $0.669B | 16.05 |
| Cognyte Software (CGNT) | Israel | $0.661B | 0.00 |
| Weave Communications (WEAV) | United States | $0.661B | 0.00 |
| Digital Turbine (APPS) | United States | $0.645B | 301.50 |
| PubMatic (PUBM) | United States | $0.622B | 160.25 |
| Nextdoor Holdings (KIND) | United States | $0.620B | 0.00 |
| Definitive Healthcare (DH) | United States | $0.599B | 33.58 |
| Domo (DOMO) | United States | $0.597B | 0.00 |
| Thryv Holdings (THRY) | United States | $0.564B | 0.00 |
| Consensus Cloud Solutions (CCSI) | United States | $0.461B | 5.02 |
| Arqit Quantum (ARQQ) | United Kingdom | $0.447B | 0.00 |
| Opendoor Technologies (OPEN) | United States | $0.445B | 0.00 |
| BigCommerce Holdings (BIGC) | United States | $0.411B | 0.00 |
| Arteris (AIP) | United States | $0.387B | 0.00 |
| Vivid Seats (SEAT) | United States | $0.383B | 0.00 |
| Rimini Street (RMNI) | United States | $0.383B | 10.43 |
| ReposiTrak (TRAK) | United States | $0.366B | 58.94 |
| DeFi Development (DFDV) | United States | $0.351B | 0.00 |
| Backblaze (BLZE) | United States | $0.308B | 0.00 |
| Kaltura (KLTR) | United States | $0.306B | 0.00 |
| A2Z Cust2Mate Solutions (AZ) | Canada | $0.292B | 0.00 |
| 8x8 Inc (EGHT) | United States | $0.290B | 43.20 |
| CS Disco (LAW) | United States | $0.276B | 0.00 |
| ON24 (ONTF) | United States | $0.234B | 0.00 |
| Perfect (PERF) | Taiwan | $0.215B | 28.11 |
| Sangoma Technologies (SANG) | Canada | $0.211B | 0.00 |
| EGain (EGAN) | United States | $0.185B | 75.11 |
| Chegg (CHGG) | United States | $0.153B | 0.00 |
| Audioeye (AEYE) | United States | $0.152B | 48.76 |
| Cheetah Mobile (CMCM) | China | $0.146B | 0.00 |
| Rekor Systems (REKR) | United States | $0.145B | 0.00 |
| Inseego (INSG) | United States | $0.130B | 0.00 |
| FatPipe (FATN) | United States | $0.124B | 0.00 |
| Cirata (WANSF) | Jersey | $0.121B | 0.00 |
| RedCloud Holdings (RCT) | $0.099B | 0.00 | |
| Synchronoss Technologies (SNCR) | United States | $0.085B | 52.57 |
| AuthID (AUID) | United States | $0.073B | 0.00 |
| ZSpace (ZSPC) | United States | $0.070B | 0.00 |
| Phunware (PHUN) | United States | $0.069B | 0.00 |
| Aurora Mobile (JG) | China | $0.068B | 0.00 |
| SurgePays (SURG) | United States | $0.066B | 0.00 |
| Veea (VEEA) | United States | $0.064B | 0.00 |
| Upland Software (UPLD) | United States | $0.058B | 2.77 |
| YXT.COM - (YXT) | China | $0.053B | 0.00 |
| VirnetX Holding Corp (VHC) | United States | $0.052B | 0.00 |
| Datavault AI (DVLT) | United States | $0.048B | 0.00 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.044B | 0.00 |
| KOREs (KORE) | United States | $0.039B | 0.00 |
| CISO Global (CISO) | United States | $0.039B | 0.00 |
| Cloudastructure (CSAI) | United States | $0.037B | 0.00 |
| Creative Realities (CREX) | United States | $0.035B | 0.00 |
| Nvni Group (NVNI) | Cayman Islands | $0.032B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.029B | 8.35 |
| Marwynn Holdings (MWYN) | United States | $0.028B | 0.00 |
| SCHMID Group (SHMD) | Cayman Islands | $0.027B | 0.00 |
| SAGTEC GLOBAL LIMITED (SAGT) | $0.026B | 0.00 | |
| NetClass Technology Inc (NTCL) | China | $0.024B | 0.00 |
| MultiSensor AI Holdings (MSAI) | United States | $0.022B | 0.00 |
| MF (MFI) | Hong Kong, SAR China | $0.021B | 0.00 |
| AEye (LIDR) | United States | $0.020B | 0.00 |
| Trident Digital Tech Holdings (TDTH) | Singapore | $0.017B | 0.00 |
| OneMedNet (ONMD) | United States | $0.017B | 0.00 |
| DatChat (DATS) | United States | $0.013B | 0.00 |
| Amesite (AMST) | United States | $0.013B | 0.00 |
| Versus Systems (VS) | United States | $0.012B | 0.00 |
| Verb Technology (VERB) | United States | $0.012B | 0.00 |
| EPWK Holdings (EPWK) | China | $0.011B | 0.00 |
| ARB IOT Group (ARBB) | $0.011B | 0.00 | |
| Wellchange Holdings (WCT) | Hong Kong, SAR China | $0.010B | 0.00 |
| Baiya Group (BIYA) | $0.010B | 0.00 | |
| Locafy (LCFY) | Australia | $0.008B | 0.00 |
| Lifeward (LFWD) | United States | $0.007B | 0.00 |
| Oblong (OBLG) | United States | $0.006B | 0.00 |
| My Size (MYSZ) | Israel | $0.004B | 0.00 |
| SCWorx (WORX) | United States | $0.002B | 0.00 |
| Castlight Health, Inc (CSLT) | United States | $0.000B | 0.00 |
| ForgeRock (FORG) | United States | $0.000B | 0.00 |
| Materialise (MTLS) | Belgium | $0.000B | 33.76 |
| Penguin Solutions (PENG) | Cayman Islands | $0.000B | 0.00 |
| Qutoutiao (QTT) | China | $0.000B | 0.00 |
| Cloopen (RAAS) | China | $0.000B | 0.00 |
| VSee Health (VSEE) | United States | $0.000B | 0.00 |