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 August 11, 2025 is 1.76.
- 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 357.4% above the current share price.
- The Iveda Solutions 52-week low stock price is 1.27, which is 27.8% below the current share price.
- The average Iveda Solutions stock price for the last 52 weeks is 2.47.
| Iveda Solutions Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 2.6081 | 5.7800 | 5.7800 | 1.7600 | 1.7600 | -64.37% |
| 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 | $0.005B | $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 | $1932.591B | 27.85 |
| Palantir Technologies (PLTR) | United States | $441.209B | 849.82 |
| Arista Networks (ANET) | United States | $174.931B | 56.63 |
| Spotify Technology (SPOT) | Luxembourg | $144.501B | 171.33 |
| ADP (ADP) | United States | $123.866B | 30.58 |
| Sea (SE) | Singapore | $86.959B | 103.95 |
| Cloudflare (NET) | United States | $71.299B | 0.00 |
| Snowflake (SNOW) | United States | $64.012B | 0.00 |
| Autodesk (ADSK) | United States | $62.206B | 48.05 |
| CoreWeave (CRWV) | United States | $62.181B | 0.00 |
| Workday (WDAY) | United States | $59.293B | 85.74 |
| Adyen (ADYEY) | Netherlands | $54.793B | 0.00 |
| Paychex (PAYX) | United States | $50.863B | 28.35 |
| Datadog (DDOG) | United States | $45.210B | 311.69 |
| Block (XYZ) | United States | $45.136B | 36.69 |
| Atlassian (TEAM) | United States | $44.117B | 0.00 |
| Reddit (RDDT) | United States | $40.321B | 195.85 |
| Figma (FIG) | $38.076B | 0.00 | |
| Broadridge Financial Solutions (BR) | United States | $31.149B | 31.10 |
| Astera Labs (ALAB) | United States | $29.800B | 338.26 |
| Topicus (TOITF) | Canada | $28.243B | 94.08 |
| Pinterest (PINS) | United States | $23.826B | 66.28 |
| HubSpot (HUBS) | United States | $23.697B | 803.07 |
| Affirm Holdings (AFRM) | United States | $23.334B | 0.00 |
| Toast (TOST) | United States | $21.971B | 123.09 |
| Zoom Communications (ZM) | United States | $21.653B | 23.31 |
| Grab Holdings (GRAB) | Singapore | $19.652B | 122.00 |
| Samsara (IOT) | United States | $19.209B | 0.00 |
| F5 (FFIV) | United States | $18.485B | 26.46 |
| Guidewire Software (GWRE) | United States | $17.956B | 207.06 |
| MongoDB (MDB) | United States | $17.093B | 0.00 |
| Rubrik (RBRK) | United States | $16.913B | 0.00 |
| Bentley Systems (BSY) | United States | $15.624B | 56.31 |
| Twilio (TWLO) | United States | $15.064B | 71.50 |
| Unity Software (U) | United States | $14.049B | 0.00 |
| Docusign (DOCU) | United States | $13.981B | 51.25 |
| Paycom Software (PAYC) | United States | $13.297B | 31.06 |
| Monday (MNDY) | Israel | $12.594B | 165.36 |
| Snap (SNAP) | United States | $12.383B | 0.00 |
| SailPoint (SAIL) | United States | $10.681B | 0.00 |
| AppFolio (APPF) | United States | $10.159B | 85.09 |
| Paylocity Holding (PCTY) | United States | $9.760B | 38.38 |
| Klaviyo (KVYO) | United States | $9.608B | 0.00 |
| Nice (NICE) | Israel | $9.403B | 16.67 |
| Procore Technologies (PCOR) | United States | $9.360B | 0.00 |
| ServiceTitan (TTAN) | United States | $9.277B | 0.00 |
| Match Group (MTCH) | United States | $9.038B | 17.02 |
| KANZHUN LIMITED (BZ) | China | $8.648B | 36.35 |
| Dayforce (DAY) | United States | $8.171B | 43.00 |
| Elastic (ESTC) | United States | $7.863B | 0.00 |
| Kingdee Software Group (KGDEY) | China | $7.764B | 0.00 |
| Informatica (INFA) | United States | $7.465B | 74.76 |
| GitLab (GTLB) | United States | $6.677B | 0.00 |
| TEMENOS GROUP (TMSNY) | Switzerland | $6.562B | 0.00 |
| CCC Intelligent Solutions Holdings (CCCS) | United States | $6.200B | 73.23 |
| Waystar Holding (WAY) | United States | $6.027B | 35.66 |
| UiPath (PATH) | United States | $5.704B | 0.00 |
| Confluent (CFLT) | United States | $5.630B | 0.00 |
| Clearwater Analytics Holdings (CWAN) | United States | $5.586B | 123.25 |
| JFrog (FROG) | United States | $4.998B | 0.00 |
| D-Wave Quantum (QBTS) | United States | $4.938B | 0.00 |
| OneStream (OS) | United States | $4.803B | 0.00 |
| Trump Media & Technology Group (DJT) | United States | $4.707B | 0.00 |
| Q2 Holdings (QTWO) | United States | $4.598B | 120.71 |
| Box (BOX) | United States | $4.574B | 144.59 |
| Rigetti Computing (RGTI) | United States | $4.483B | 0.00 |
| CLEAR Secure (YOU) | United States | $4.260B | 19.29 |
| BILL Holdings (BILL) | United States | $4.197B | 135.80 |
| StoneCo (STNE) | Cayman Islands | $4.130B | 9.82 |
| Workiva (WK) | United States | $4.121B | 0.00 |
| Vertex (VERX) | United States | $4.068B | 73.34 |
| Kingsoft Cloud Holdings (KC) | China | $3.788B | 0.00 |
| VERRA MOBILITY CORP (VRRM) | United States | $3.745B | 20.08 |
| Calix (CALX) | United States | $3.694B | 0.00 |
| Freshworks (FRSH) | United States | $3.681B | 0.00 |
| Global Business Travel (GBTG) | United States | $3.593B | 0.00 |
| Tenable Holdings (TENB) | United States | $3.542B | 0.00 |
| Rumble (RUM) | United States | $3.422B | 0.00 |
| ODDITY Tech (ODD) | Israel | $3.250B | 33.46 |
| Cellebrite DI (CLBT) | Israel | $3.250B | 38.77 |
| Magnite (MGNI) | United States | $3.200B | 54.81 |
| Asana (ASAN) | United States | $3.186B | 0.00 |
| ZoomInfo Technologies (GTM) | United States | $3.129B | 15.11 |
| Grindr (GRND) | United States | $3.073B | 50.61 |
| NCino (NCNO) | United States | $3.037B | 0.00 |
| DigitalOcean Holdings (DOCN) | United States | $3.009B | 22.33 |
| BlackLine (BL) | United States | $2.992B | 48.35 |
| Intapp (INTA) | United States | $2.990B | 0.00 |
| AvePoint (AVPT) | United States | $2.912B | 0.00 |
| NCR Atleos (NATL) | United States | $2.731B | 11.89 |
| Braze (BRZE) | United States | $2.673B | 0.00 |
| Quantum Computing (QUBT) | United States | $2.578B | 0.00 |
| DoubleVerify Holdings (DV) | United States | $2.435B | 51.31 |
| Diebold Nixdorf (DBD) | United States | $2.198B | 27.65 |
| Appian (APPN) | United States | $2.159B | 0.00 |
| BlackBerry (BB) | Canada | $2.147B | 90.25 |
| VNET - (VNET) | China | $2.146B | 0.00 |
| Alkami Technology (ALKT) | United States | $2.094B | 0.00 |
| Alight (ALIT) | United States | $2.051B | 7.94 |
| AvidXchange Holdings (AVDX) | United States | $2.048B | 986.00 |
| EverCommerce (EVCM) | United States | $1.969B | 0.00 |
| Five9 (FIVN) | United States | $1.884B | 30.49 |
| Arlo Technologies (ARLO) | United States | $1.744B | 0.00 |
| Porch (PRCH) | United States | $1.726B | 94.67 |
| Olo (OLO) | United States | $1.693B | 145.71 |
| Lightspeed Commerce (LSPD) | Canada | $1.628B | 301.00 |
| Ziff Davis (ZD) | United States | $1.504B | 6.25 |
| Karooooo (KARO) | Singapore | $1.448B | 26.93 |
| Yalla Group (YALA) | $1.435B | 11.79 | |
| Flywire (FLYW) | United States | $1.433B | 98.25 |
| Opendoor Technologies (OPEN) | United States | $1.421B | 0.00 |
| PagerDuty (PD) | United States | $1.408B | 0.00 |
| Tuya (TUYA) | China | $1.359B | 63.00 |
| Couchbase (BASE) | United States | $1.343B | 0.00 |
| SoftwareOne Holding AG (SWONF) | Switzerland | $1.300B | 0.00 |
| Penguin Solutions (PENG) | United States | $1.219B | 19.88 |
| WEBTOON Entertainment (WBTN) | United States | $1.161B | 49.56 |
| Rapid7 (RPD) | United States | $1.148B | 22.92 |
| SEMrush Holdings (SEMR) | United States | $1.055B | 0.00 |
| I3 Verticals (IIIV) | United States | $1.053B | 51.98 |
| Udemy (UDMY) | United States | $1.052B | 0.00 |
| Radware (RDWR) | Israel | $1.049B | 51.21 |
| Telus Digital (TIXT) | Canada | $1.045B | 29.15 |
| Fastly (FSLY) | United States | $1.030B | 0.00 |
| Hello Group (MOMO) | China | $0.970B | 6.19 |
| Docebo (DCBO) | Canada | $0.880B | 33.22 |
| Riskified (RSKD) | United States | $0.809B | 0.00 |
| Nextdoor Holdings (NXDR) | United States | $0.796B | 0.00 |
| VTEX (VTEX) | Cayman Islands | $0.788B | 53.88 |
| NPK (NPKI) | United States | $0.784B | 29.97 |
| Next Technology Holding (NXTT) | China | $0.759B | 0.00 |
| CI&T (CINT) | Brazil | $0.725B | 26.90 |
| Blend Labs (BLND) | United States | $0.709B | 0.00 |
| Getty Images Holdings (GETY) | United States | $0.701B | 0.00 |
| Jiayin Group (JFIN) | China | $0.661B | 3.60 |
| Bumble (BMBL) | United States | $0.653B | 0.00 |
| Domo (DOMO) | United States | $0.643B | 0.00 |
| Cognyte Software (CGNT) | Israel | $0.638B | 0.00 |
| Weave Communications (WEAV) | United States | $0.583B | 0.00 |
| Definitive Healthcare (DH) | United States | $0.574B | 35.09 |
| Thryv Holdings (THRY) | United States | $0.565B | 0.00 |
| PubMatic (PUBM) | United States | $0.530B | 136.62 |
| ONESPAN INC (OSPN) | United States | $0.495B | 11.95 |
| Digital Turbine (APPS) | United States | $0.471B | 145.00 |
| Consensus Cloud Solutions (CCSI) | United States | $0.452B | 5.07 |
| Aebi Schmidt Holding AG (AEBI) | Switzerland | $0.449B | 0.00 |
| Arqit Quantum (ARQQ) | United Kingdom | $0.412B | 0.00 |
| Arteris (AIP) | United States | $0.397B | 0.00 |
| Backblaze (BLZE) | United States | $0.392B | 0.00 |
| Rimini Street (RMNI) | United States | $0.372B | 12.18 |
| DeFi Development (DFDV) | United States | $0.305B | 0.00 |
| ReposiTrak (TRAK) | United States | $0.305B | 49.03 |
| A2Z Cust2Mate Solutions (AZ) | Canada | $0.280B | 0.00 |
| CS Disco (LAW) | United States | $0.278B | 0.00 |
| Kaltura (KLTR) | United States | $0.269B | 0.00 |
| 8x8 Inc (EGHT) | United States | $0.263B | 19.30 |
| ON24 (ONTF) | United States | $0.209B | 0.00 |
| Sangoma Technologies (SANG) | Canada | $0.194B | 0.00 |
| Vivid Seats (SEAT) | United States | $0.173B | 0.00 |
| Perfect (PERF) | Taiwan | $0.165B | 27.71 |
| EGain (EGAN) | United States | $0.158B | 64.00 |
| Cheetah Mobile (CMCM) | China | $0.146B | 0.00 |
| Rekor Systems (REKR) | United States | $0.130B | 0.00 |
| Audioeye (AEYE) | United States | $0.126B | 42.08 |
| Chegg (CHGG) | United States | $0.121B | 0.00 |
| Inseego (INSG) | United States | $0.103B | 0.00 |
| Synchronoss Technologies (SNCR) | United States | $0.090B | 55.86 |
| RedCloud Holdings (RCT) | $0.085B | 0.00 | |
| FatPipe (FATN) | United States | $0.082B | 0.00 |
| Trident Digital Tech Holdings (TDTH) | Singapore | $0.070B | 0.00 |
| VirnetX Holding Corp (VHC) | United States | $0.066B | 0.00 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.064B | 0.00 |
| Nvni Group (NVNI) | Cayman Islands | $0.062B | 0.00 |
| SurgePays (SURG) | United States | $0.060B | 0.00 |
| ZSpace (ZSPC) | United States | $0.056B | 0.00 |
| Aurora Mobile (JG) | China | $0.054B | 0.00 |
| AEye (LIDR) | United States | $0.054B | 0.00 |
| Upland Software (UPLD) | United States | $0.053B | 2.34 |
| Phunware (PHUN) | United States | $0.052B | 0.00 |
| YXT.COM - (YXT) | China | $0.051B | 0.00 |
| AuthID (AUID) | United States | $0.047B | 0.00 |
| Veea (VEEA) | United States | $0.046B | 0.00 |
| KOREs (KORE) | United States | $0.041B | 0.00 |
| Mega Fortune (MGRT) | $0.039B | 0.00 | |
| Datavault AI (DVLT) | United States | $0.038B | 0.00 |
| Cloudastructure (CSAI) | United States | $0.033B | 0.00 |
| Verb Technology (VERB) | United States | $0.032B | 0.00 |
| NetClass Technology Inc (NTCL) | China | $0.031B | 0.00 |
| CISO Global (CISO) | United States | $0.031B | 0.00 |
| MultiSensor AI Holdings (MSAI) | United States | $0.027B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.027B | 7.82 |
| SCHMID Group (SHMD) | Cayman Islands | $0.027B | 0.00 |
| SAGTEC GLOBAL LIMITED (SAGT) | $0.026B | 0.00 | |
| Creative Realities (CREX) | United States | $0.025B | 0.00 |
| XBP Global Holdings (XBP) | United States | $0.023B | 0.00 |
| MF (MFI) | Hong Kong, SAR China | $0.020B | 0.00 |
| Marwynn Holdings (MWYN) | United States | $0.019B | 0.00 |
| OneMedNet (ONMD) | United States | $0.015B | 0.00 |
| DatChat (DATS) | United States | $0.013B | 0.00 |
| Amesite (AMST) | United States | $0.013B | 0.00 |
| Versus Systems (VS) | United States | $0.011B | 0.00 |
| EPWK Holdings (EPWK) | China | $0.011B | 0.00 |
| Youxin Technology (YAAS) | China | $0.010B | 0.00 |
| Wellchange Holdings (WCT) | Hong Kong, SAR China | $0.009B | 0.00 |
| ARB IOT Group (ARBB) | $0.009B | 0.00 | |
| Baiya Group (BIYA) | $0.008B | 0.00 | |
| Lifeward (LFWD) | United States | $0.007B | 0.00 |
| Locafy (LCFY) | Australia | $0.006B | 0.00 |
| Oblong (OBLG) | United States | $0.004B | 0.00 |
| My Size (MYSZ) | Israel | $0.004B | 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 | 50.30 |
| Qutoutiao (QTT) | China | $0.000B | 0.00 |
| Cloopen (RAAS) | China | $0.000B | 0.00 |
| VSee Health (VSEE) | United States | $0.000B | 0.00 |