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 May 12, 2025 is 2.21.
- 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 264.3% above the current share price.
- The Iveda Solutions 52-week low stock price is 1.27, which is 42.5% below the current share price.
- The average Iveda Solutions stock price for the last 52 weeks is 3.03.
| Iveda Solutions Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 2.9659 | 5.7800 | 5.7800 | 2.0100 | 2.2100 | -55.26% |
| 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 | $0.007B | $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 | $1501.168B | 23.11 |
| Palantir Technologies (PLTR) | United States | $275.110B | 977.50 |
| Spotify Technology (SPOT) | Luxembourg | $132.701B | 107.50 |
| ADP (ADP) | United States | $124.911B | 31.30 |
| Arista Networks (ANET) | United States | $108.662B | 38.33 |
| Sea (SE) | Singapore | $81.987B | 190.64 |
| Workday (WDAY) | United States | $68.942B | 119.44 |
| Autodesk (ADSK) | United States | $61.505B | 48.81 |
| Snowflake (SNOW) | United States | $57.484B | 0.00 |
| Adyen (ADYEY) | Netherlands | $56.091B | 0.00 |
| Paychex (PAYX) | United States | $54.623B | 30.89 |
| Atlassian (TEAM) | United States | $54.475B | 0.00 |
| Cloudflare (NET) | United States | $45.667B | 0.00 |
| Datadog (DDOG) | United States | $36.977B | 220.16 |
| HubSpot (HUBS) | United States | $31.742B | 0.00 |
| Block (XYZ) | United States | $31.197B | 26.50 |
| Topicus (TOITF) | Canada | $26.771B | 98.02 |
| Zoom Communications (ZM) | United States | $24.819B | 27.66 |
| Samsara (IOT) | United States | $24.652B | 0.00 |
| CoreWeave (CRWV) | United States | $23.841B | 0.00 |
| Toast (TOST) | United States | $20.313B | 170.17 |
| Reddit (RDDT) | United States | $20.013B | 183.83 |
| Pinterest (PINS) | United States | $19.818B | 64.93 |
| Grab Holdings (GRAB) | Singapore | $19.732B | 245.00 |
| Guidewire Software (GWRE) | United States | $17.914B | 547.61 |
| Docusign (DOCU) | United States | $16.866B | 67.17 |
| Twilio (TWLO) | United States | $16.132B | 95.22 |
| F5 (FFIV) | United States | $15.511B | 23.73 |
| Affirm Holdings (AFRM) | United States | $14.761B | 0.00 |
| Paycom Software (PAYC) | United States | $14.619B | 36.00 |
| Rubrik (RBRK) | United States | $14.590B | 0.00 |
| MongoDB (MDB) | United States | $14.495B | 0.00 |
| Monday (MNDY) | Israel | $14.127B | 248.43 |
| Snap (SNAP) | United States | $13.787B | 0.00 |
| Bentley Systems (BSY) | United States | $13.597B | 49.56 |
| Paylocity Holding (PCTY) | United States | $10.748B | 42.58 |
| Nice (NICE) | Israel | $10.400B | 19.03 |
| SailPoint (SAIL) | United States | $10.363B | 0.00 |
| Procore Technologies (PCOR) | United States | $9.790B | 0.00 |
| ServiceTitan (TTAN) | United States | $9.594B | 0.00 |
| Klaviyo (KVYO) | United States | $9.119B | 3339.00 |
| Dayforce (DAY) | United States | $9.067B | 51.09 |
| Elastic (ESTC) | United States | $8.934B | 0.00 |
| Unity Software (U) | United States | $8.547B | 0.00 |
| GitLab (GTLB) | United States | $7.979B | 0.00 |
| AppFolio (APPF) | United States | $7.721B | 68.90 |
| Confluent (CFLT) | United States | $7.029B | 0.00 |
| Waystar Holding (WAY) | United States | $6.922B | 83.35 |
| UiPath (PATH) | United States | $6.894B | 0.00 |
| Match Group (MTCH) | United States | $6.807B | 13.07 |
| Clearwater Analytics Holdings (CWAN) | United States | $6.683B | 138.76 |
| OneStream (OS) | United States | $6.228B | 0.00 |
| KANZHUN LIMITED (BZ) | China | $6.193B | 32.47 |
| Vertex (VERX) | United States | $6.063B | 106.47 |
| CCC Intelligent Solutions Holdings (CCCS) | United States | $5.938B | 64.36 |
| Kingdee Software Group (KGDEY) | China | $5.777B | 0.00 |
| Informatica (INFA) | United States | $5.752B | 43.21 |
| Q2 Holdings (QTWO) | United States | $5.584B | 289.10 |
| Trump Media & Technology Group (DJT) | United States | $5.477B | 0.00 |
| TEMENOS GROUP (TMSNY) | Switzerland | $5.405B | 0.00 |
| Grindr (GRND) | United States | $4.998B | 80.00 |
| Cellebrite DI (CLBT) | Israel | $4.751B | 55.11 |
| BILL Holdings (BILL) | United States | $4.559B | 149.07 |
| Box (BOX) | United States | $4.518B | 130.92 |
| JFrog (FROG) | United States | $4.468B | 0.00 |
| Intapp (INTA) | United States | $4.363B | 0.00 |
| Freshworks (FRSH) | United States | $4.295B | 0.00 |
| Rumble (RUM) | United States | $4.039B | 0.00 |
| Asana (ASAN) | United States | $4.035B | 0.00 |
| ODDITY Tech (ODD) | Israel | $3.964B | 42.01 |
| StoneCo (STNE) | Cayman Islands | $3.904B | 9.89 |
| VERRA MOBILITY CORP (VRRM) | United States | $3.861B | 21.22 |
| Tenable Holdings (TENB) | United States | $3.851B | 0.00 |
| AvePoint (AVPT) | United States | $3.805B | 0.00 |
| Workiva (WK) | United States | $3.792B | 0.00 |
| Kingsoft Cloud Holdings (KC) | China | $3.750B | 0.00 |
| Braze (BRZE) | United States | $3.524B | 0.00 |
| BlackLine (BL) | United States | $3.317B | 49.75 |
| CLEAR Secure (YOU) | United States | $3.299B | 14.26 |
| D-Wave Quantum (QBTS) | United States | $3.231B | 0.00 |
| ZoomInfo Technologies (ZI) | United States | $3.200B | 15.58 |
| Alkami Technology (ALKT) | United States | $3.030B | 0.00 |
| Alight (ALIT) | United States | $3.025B | 11.85 |
| Rigetti Computing (RGTI) | United States | $3.024B | 0.00 |
| Calix (CALX) | United States | $2.799B | 0.00 |
| Global Business Travel (GBTG) | United States | $2.789B | 0.00 |
| NCino (NCNO) | United States | $2.769B | 801.00 |
| DigitalOcean Holdings (DOCN) | United States | $2.655B | 21.77 |
| Appian (APPN) | United States | $2.346B | 0.00 |
| BlackBerry (BB) | Canada | $2.272B | 0.00 |
| DoubleVerify Holdings (DV) | United States | $2.167B | 47.64 |
| Magnite (MGNI) | United States | $2.131B | 45.76 |
| Five9 (FIVN) | United States | $2.023B | 58.93 |
| EverCommerce (EVCM) | United States | $2.008B | 0.00 |
| AvidXchange Holdings (AVDX) | United States | $2.007B | 973.00 |
| NCR Atleos (NATL) | United States | $1.963B | 8.98 |
| Diebold Nixdorf (DBD) | United States | $1.723B | 16.94 |
| Rapid7 (RPD) | United States | $1.615B | 29.23 |
| SEMrush Holdings (SEMR) | United States | $1.526B | 207.60 |
| Lightspeed Commerce (LSPD) | Canada | $1.519B | 99.30 |
| PagerDuty (PD) | United States | $1.449B | 0.00 |
| Olo (OLO) | United States | $1.436B | 216.25 |
| Karooooo (KARO) | Singapore | $1.396B | 28.60 |
| Flywire (FLYW) | United States | $1.346B | 108.90 |
| Ziff Davis (ZD) | United States | $1.327B | 5.34 |
| Arlo Technologies (ARLO) | United States | $1.289B | 0.00 |
| Tuya (TUYA) | China | $1.252B | 232.00 |
| Porch (PRCH) | United States | $1.238B | 0.00 |
| Quantum Computing (QUBT) | United States | $1.209B | 0.00 |
| SoftwareOne Holding AG (SWONF) | Switzerland | $1.189B | 0.00 |
| WEBTOON Entertainment (WBTN) | United States | $1.187B | 4.54 |
| Soho House & Co (SHCO) | United Kingdom | $1.161B | 0.00 |
| Yalla Group (YALA) | $1.138B | 9.73 | |
| Fastly (FSLY) | United States | $1.111B | 0.00 |
| VTEX (VTEX) | Cayman Islands | $1.086B | 66.00 |
| Evolent Health (EVH) | United States | $1.055B | 90.50 |
| Next Technology Holding (NXTT) | China | $1.030B | 0.00 |
| Udemy (UDMY) | United States | $1.007B | 0.00 |
| Couchbase (BASE) | United States | $0.959B | 0.00 |
| Radware (RDWR) | Israel | $0.942B | 53.83 |
| Penguin Solutions (PENG) | Cayman Islands | $0.930B | 15.58 |
| Blend Labs (BLND) | United States | $0.914B | 0.00 |
| E2open Parent Holdings (ETWO) | United States | $0.905B | 13.15 |
| I3 Verticals (IIIV) | United States | $0.849B | 62.58 |
| CI&T (CINT) | Brazil | $0.830B | 29.33 |
| Docebo (DCBO) | Canada | $0.788B | 30.58 |
| Weave Communications (WEAV) | United States | $0.781B | 0.00 |
| Riskified (RSKD) | United States | $0.777B | 0.00 |
| Getty Images Holdings (GETY) | United States | $0.776B | 188.00 |
| Hello Group (MOMO) | China | $0.721B | 7.67 |
| NPK (NPKI) | United States | $0.709B | 26.22 |
| Cognyte Software (CGNT) | Israel | $0.706B | 0.00 |
| Jiayin Group (JFIN) | China | $0.686B | 4.63 |
| ONESPAN INC (OSPN) | United States | $0.603B | 14.48 |
| Thryv Holdings (THRY) | United States | $0.601B | 0.00 |
| Bumble (BMBL) | United States | $0.600B | 0.00 |
| Definitive Healthcare (DH) | United States | $0.548B | 30.75 |
| PubMatic (PUBM) | United States | $0.538B | 138.62 |
| Nextdoor Holdings (KIND) | United States | $0.525B | 0.00 |
| Opendoor Technologies (OPEN) | United States | $0.485B | 0.00 |
| NetClass Technology Inc (NTCL) | China | $0.440B | 0.00 |
| Consensus Cloud Solutions (CCSI) | United States | $0.440B | 4.79 |
| Digital Turbine (APPS) | United States | $0.437B | 69.33 |
| BigCommerce Holdings (BIGC) | United States | $0.406B | 0.00 |
| ReposiTrak (TRAK) | United States | $0.401B | 68.56 |
| Vivid Seats (SEAT) | United States | $0.374B | 0.00 |
| Kaltura (KLTR) | United States | $0.332B | 0.00 |
| Domo (DOMO) | United States | $0.327B | 0.00 |
| Rimini Street (RMNI) | United States | $0.307B | 8.35 |
| Arteris (AIP) | United States | $0.301B | 0.00 |
| Backblaze (BLZE) | United States | $0.283B | 0.00 |
| A2Z Cust2Mate Solutions (AZ) | Canada | $0.256B | 0.00 |
| 8x8 Inc (EGHT) | United States | $0.244B | 0.00 |
| CS Disco (LAW) | United States | $0.243B | 0.00 |
| ON24 (ONTF) | United States | $0.206B | 0.00 |
| Arqit Quantum (ARQQ) | United Kingdom | $0.202B | 0.00 |
| Sangoma Technologies (SANG) | Canada | $0.198B | 0.00 |
| ZSpace (ZSPC) | United States | $0.167B | 0.00 |
| Perfect (PERF) | Taiwan | $0.163B | 21.33 |
| EPWK Holdings (EPWK) | China | $0.161B | 0.00 |
| Audioeye (AEYE) | United States | $0.155B | 49.84 |
| EGain (EGAN) | United States | $0.142B | 36.07 |
| Inseego (INSG) | United States | $0.118B | 0.00 |
| Cheetah Mobile (CMCM) | China | $0.114B | 0.00 |
| Rekor Systems (REKR) | United States | $0.113B | 0.00 |
| Marwynn Holdings (MWYN) | United States | $0.098B | 0.00 |
| Synchronoss Technologies (SNCR) | United States | $0.094B | 58.36 |
| FatPipe (FATN) | United States | $0.093B | 0.00 |
| GAN (GAN) | United States | $0.084B | 0.00 |
| Chegg (CHGG) | United States | $0.073B | 0.00 |
| Upland Software (UPLD) | United States | $0.068B | 3.54 |
| Baiya Group (BIYA) | $0.062B | 0.00 | |
| Cloudastructure (CSAI) | United States | $0.062B | 0.00 |
| Phunware (PHUN) | United States | $0.061B | 0.00 |
| RedCloud Holdings (RCT) | $0.060B | 0.00 | |
| Veea (VEEA) | United States | $0.058B | 0.00 |
| SurgePays (SURG) | United States | $0.057B | 0.00 |
| SAGTEC GLOBAL LIMITED (SAGT) | $0.056B | 0.00 | |
| Aurora Mobile (JG) | China | $0.053B | 0.00 |
| Nvni Group (NVNI) | Cayman Islands | $0.053B | 0.00 |
| YXT.COM - (YXT) | China | $0.045B | 0.00 |
| Datavault AI (DVLT) | United States | $0.044B | 0.00 |
| KOREs (KORE) | United States | $0.042B | 0.00 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.039B | 0.00 |
| VirnetX Holding Corp (VHC) | United States | $0.036B | 0.00 |
| SCHMID Group (SHMD) | Cayman Islands | $0.035B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.028B | 8.15 |
| MultiSensor AI Holdings (MSAI) | United States | $0.027B | 0.00 |
| ARB IOT Group (ARBB) | $0.018B | 0.00 | |
| Wireless Ronin Technologies (CREX) | United States | $0.018B | 0.00 |
| CISO Global (CISO) | United States | $0.017B | 0.00 |
| LeddarTech Holdings (LDTC) | Canada | $0.015B | 0.00 |
| Lifeward (LFWD) | United States | $0.015B | 0.00 |
| Trident Digital Tech Holdings (TDTH) | Singapore | $0.014B | 0.00 |
| OneMedNet (ONMD) | United States | $0.013B | 0.00 |
| DatChat (DATS) | United States | $0.011B | 0.00 |
| Versus Systems (VS) | United States | $0.010B | 0.00 |
| Amesite (AMST) | United States | $0.007B | 0.00 |
| Verb Technology (VERB) | United States | $0.007B | 0.00 |
| Locafy (LCFY) | Australia | $0.007B | 0.00 |
| Wellchange Holdings (WCT) | Hong Kong, SAR China | $0.006B | 0.00 |
| ICoreConnect (ICCT) | United States | $0.004B | 0.00 |
| Femto Technologies (FMTO) | Israel | $0.003B | 0.00 |
| Oblong (OBLG) | United States | $0.003B | 0.00 |
| MF (MFI) | Hong Kong, SAR China | $0.003B | 0.00 |
| My Size (MYSZ) | Israel | $0.003B | 0.00 |
| SCWorx (WORX) | United States | $0.001B | 0.00 |
| Compass (COMP) | United States | $0.000B | 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 | 31.56 |
| Qutoutiao (QTT) | China | $0.000B | 0.00 |
| Cloopen (RAAS) | China | $0.000B | 0.00 |
| VSee Health (VSEE) | United States | $0.000B | 0.00 |