i3 Verticals, Inc. (IIIV)
NASDAQ: IIIV · Real-Time Price · USD
23.08
-0.08 (-0.35%)
Oct 30, 2024, 4:00 PM EDT - Market closed
i3 Verticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 23.08 | 23.43 | 23.06 | 23.08 | 23.08 | -0.35% | 73,522 |
| Oct 29, 2024 | 23.22 | 23.52 | 23.09 | 23.16 | 23.16 | -0.52% | 98,388 |
| Oct 28, 2024 | 23.12 | 23.36 | 22.98 | 23.28 | 23.28 | 1.84% | 118,201 |
| Oct 25, 2024 | 23.03 | 23.13 | 22.83 | 22.86 | 22.86 | -0.13% | 79,033 |
| Oct 24, 2024 | 22.84 | 23.18 | 22.83 | 22.89 | 22.89 | 0.62% | 132,589 |
| Oct 23, 2024 | 22.63 | 22.92 | 22.61 | 22.75 | 22.75 | 0.04% | 107,283 |
| Oct 22, 2024 | 22.95 | 23.03 | 22.63 | 22.74 | 22.74 | -1.09% | 149,083 |
| Oct 21, 2024 | 22.92 | 23.10 | 22.72 | 22.99 | 22.99 | 0.48% | 202,435 |
| Oct 18, 2024 | 22.92 | 23.23 | 22.86 | 22.88 | 22.88 | 0.09% | 112,344 |
| Oct 17, 2024 | 23.16 | 23.22 | 22.77 | 22.86 | 22.86 | -1.42% | 121,235 |
| Oct 16, 2024 | 22.84 | 23.34 | 22.52 | 23.19 | 23.19 | 1.98% | 162,681 |
| Oct 15, 2024 | 22.38 | 22.96 | 22.12 | 22.74 | 22.74 | 1.61% | 251,272 |
| Oct 14, 2024 | 22.59 | 22.67 | 22.16 | 22.38 | 22.38 | -1.02% | 274,339 |
| Oct 11, 2024 | 22.18 | 22.94 | 22.16 | 22.61 | 22.61 | 1.39% | 167,775 |
| Oct 10, 2024 | 23.18 | 23.47 | 22.29 | 22.30 | 22.30 | -4.70% | 492,948 |
| Oct 9, 2024 | 23.03 | 23.45 | 23.03 | 23.40 | 23.40 | 1.61% | 512,216 |
| Oct 8, 2024 | 22.73 | 23.11 | 22.60 | 23.03 | 23.03 | 1.59% | 294,907 |
| Oct 7, 2024 | 21.88 | 22.75 | 21.71 | 22.67 | 22.67 | 3.23% | 573,092 |
| Oct 4, 2024 | 21.56 | 22.04 | 21.24 | 21.96 | 21.96 | 3.15% | 378,109 |
| Oct 3, 2024 | 20.81 | 21.37 | 20.65 | 21.29 | 21.29 | 0.66% | 147,287 |
| Oct 2, 2024 | 20.97 | 21.22 | 20.80 | 21.15 | 21.15 | 0.67% | 148,696 |
| Oct 1, 2024 | 21.15 | 21.34 | 20.83 | 21.01 | 21.01 | -1.41% | 126,824 |
| Sep 30, 2024 | 21.10 | 21.62 | 21.10 | 21.31 | 21.31 | 0.85% | 179,743 |
| Sep 27, 2024 | 21.43 | 21.93 | 21.02 | 21.13 | 21.13 | -0.09% | 240,731 |
| Sep 26, 2024 | 20.76 | 21.17 | 20.51 | 21.15 | 21.15 | 3.17% | 400,308 |
| Sep 25, 2024 | 21.55 | 21.65 | 20.42 | 20.50 | 20.50 | -4.87% | 295,054 |
| Sep 24, 2024 | 21.67 | 21.75 | 21.41 | 21.55 | 21.55 | -0.60% | 250,027 |
| Sep 23, 2024 | 22.01 | 22.25 | 21.55 | 21.68 | 21.68 | -1.41% | 237,883 |
| Sep 20, 2024 | 22.54 | 22.54 | 21.95 | 21.99 | 21.99 | -3.00% | 394,449 |
| Sep 19, 2024 | 22.26 | 22.75 | 21.95 | 22.67 | 22.67 | 3.56% | 168,022 |
| Sep 18, 2024 | 22.31 | 22.63 | 21.88 | 21.89 | 21.89 | -2.15% | 99,712 |
| Sep 17, 2024 | 22.57 | 22.65 | 22.27 | 22.37 | 22.37 | - | 98,857 |
| Sep 16, 2024 | 22.13 | 22.41 | 21.94 | 22.37 | 22.37 | 1.59% | 130,919 |
| Sep 13, 2024 | 21.93 | 22.34 | 21.80 | 22.02 | 22.02 | 1.24% | 92,001 |
| Sep 12, 2024 | 21.69 | 21.93 | 21.55 | 21.75 | 21.75 | 0.93% | 86,222 |
| Sep 11, 2024 | 21.38 | 21.64 | 20.97 | 21.55 | 21.55 | -0.05% | 121,483 |
| Sep 10, 2024 | 21.31 | 21.57 | 21.25 | 21.56 | 21.56 | 1.46% | 101,503 |
| Sep 9, 2024 | 21.40 | 21.73 | 21.12 | 21.25 | 21.25 | -0.56% | 164,605 |
| Sep 6, 2024 | 21.56 | 21.68 | 21.12 | 21.37 | 21.37 | -1.06% | 189,770 |
| Sep 5, 2024 | 21.66 | 21.85 | 21.54 | 21.60 | 21.60 | 0.19% | 88,985 |
| Sep 4, 2024 | 21.89 | 22.05 | 21.52 | 21.56 | 21.56 | -1.96% | 104,226 |
| Sep 3, 2024 | 22.39 | 22.80 | 21.92 | 21.99 | 21.99 | -2.96% | 144,070 |
| Aug 30, 2024 | 22.31 | 22.70 | 22.26 | 22.66 | 22.66 | 1.66% | 88,671 |
| Aug 29, 2024 | 22.06 | 22.58 | 22.01 | 22.29 | 22.29 | 2.01% | 79,206 |
| Aug 28, 2024 | 22.25 | 22.37 | 21.85 | 21.85 | 21.85 | -1.84% | 136,736 |
| Aug 27, 2024 | 22.50 | 22.75 | 22.07 | 22.26 | 22.26 | -1.07% | 100,417 |
| Aug 26, 2024 | 22.02 | 22.72 | 21.95 | 22.50 | 22.50 | 3.07% | 139,080 |
| Aug 23, 2024 | 21.47 | 21.92 | 21.23 | 21.83 | 21.83 | 2.39% | 113,265 |
| Aug 22, 2024 | 21.50 | 21.68 | 21.26 | 21.32 | 21.32 | -0.98% | 185,824 |
| Aug 21, 2024 | 21.26 | 21.55 | 21.08 | 21.53 | 21.53 | 1.65% | 152,593 |
| Aug 20, 2024 | 21.24 | 21.42 | 21.10 | 21.18 | 21.18 | -0.89% | 160,505 |
| Aug 19, 2024 | 21.60 | 21.83 | 21.37 | 21.37 | 21.37 | -0.88% | 209,227 |
| Aug 16, 2024 | 21.19 | 21.75 | 21.19 | 21.56 | 21.56 | 1.60% | 182,764 |
| Aug 15, 2024 | 21.47 | 21.47 | 21.09 | 21.22 | 21.22 | 0.95% | 242,765 |
| Aug 14, 2024 | 20.95 | 21.06 | 20.75 | 21.02 | 21.02 | -0.05% | 232,505 |
| Aug 13, 2024 | 20.99 | 21.38 | 20.66 | 21.03 | 21.03 | 0.33% | 273,586 |
| Aug 12, 2024 | 22.25 | 22.25 | 20.88 | 20.96 | 20.96 | -6.51% | 247,275 |
| Aug 9, 2024 | 22.86 | 24.07 | 20.90 | 22.42 | 22.42 | -7.47% | 337,635 |
| Aug 8, 2024 | 23.65 | 24.49 | 23.47 | 24.23 | 24.23 | 2.50% | 152,376 |
| Aug 7, 2024 | 24.05 | 24.05 | 23.37 | 23.64 | 23.64 | -0.34% | 280,251 |
| Aug 6, 2024 | 23.33 | 23.87 | 23.28 | 23.72 | 23.72 | 1.67% | 218,600 |
| Aug 5, 2024 | 22.61 | 23.46 | 22.40 | 23.33 | 23.33 | -1.73% | 203,274 |
| Aug 2, 2024 | 23.75 | 24.03 | 23.34 | 23.74 | 23.74 | -1.58% | 283,548 |
| Aug 1, 2024 | 24.51 | 24.84 | 23.99 | 24.12 | 24.12 | -1.59% | 219,810 |
| Jul 31, 2024 | 25.01 | 25.01 | 24.37 | 24.51 | 24.51 | -1.61% | 400,891 |
| Jul 30, 2024 | 24.99 | 25.09 | 24.73 | 24.91 | 24.91 | 0.28% | 212,677 |
| Jul 29, 2024 | 25.47 | 25.51 | 24.60 | 24.84 | 24.84 | -0.60% | 110,221 |
| Jul 26, 2024 | 24.64 | 25.01 | 24.43 | 24.99 | 24.99 | 2.92% | 158,384 |
| Jul 25, 2024 | 23.85 | 24.52 | 23.79 | 24.28 | 24.28 | 2.23% | 254,732 |
| Jul 24, 2024 | 23.78 | 24.03 | 23.60 | 23.75 | 23.75 | -1.00% | 175,919 |
| Jul 23, 2024 | 23.82 | 24.10 | 23.37 | 23.99 | 23.99 | 0.29% | 257,391 |
| Jul 22, 2024 | 23.24 | 23.95 | 23.10 | 23.92 | 23.92 | 2.57% | 211,329 |
| Jul 19, 2024 | 23.45 | 23.52 | 23.02 | 23.32 | 23.32 | -0.43% | 109,194 |
| Jul 18, 2024 | 23.53 | 23.94 | 23.15 | 23.42 | 23.42 | -1.14% | 130,499 |
| Jul 17, 2024 | 23.62 | 24.00 | 23.62 | 23.69 | 23.69 | -0.25% | 174,138 |
| Jul 16, 2024 | 23.23 | 24.00 | 22.77 | 23.75 | 23.75 | 3.26% | 304,102 |
| Jul 15, 2024 | 22.61 | 23.06 | 22.30 | 23.00 | 23.00 | 2.13% | 170,908 |
| Jul 12, 2024 | 22.58 | 22.82 | 22.38 | 22.52 | 22.52 | 1.12% | 189,463 |
| Jul 11, 2024 | 22.20 | 22.61 | 21.93 | 22.27 | 22.27 | 2.25% | 216,222 |
| Jul 10, 2024 | 22.56 | 22.56 | 21.71 | 21.78 | 21.78 | -3.03% | 181,059 |
| Jul 9, 2024 | 22.40 | 22.71 | 21.93 | 22.46 | 22.46 | 0.04% | 227,481 |
| Jul 8, 2024 | 22.15 | 22.46 | 21.78 | 22.45 | 22.45 | 1.40% | 188,507 |
| Jul 5, 2024 | 22.02 | 22.33 | 21.83 | 22.14 | 22.14 | -0.49% | 220,947 |
| Jul 3, 2024 | 22.46 | 22.58 | 22.06 | 22.25 | 22.25 | -0.93% | 68,519 |
| Jul 2, 2024 | 21.72 | 22.54 | 21.72 | 22.46 | 22.46 | 3.31% | 259,716 |
| Jul 1, 2024 | 22.19 | 22.30 | 21.64 | 21.74 | 21.74 | -1.54% | 252,478 |
| Jun 28, 2024 | 22.18 | 22.34 | 21.45 | 22.08 | 22.08 | -0.27% | 1,204,521 |
| Jun 27, 2024 | 23.49 | 23.49 | 21.69 | 22.14 | 22.14 | 12.10% | 841,984 |
| Jun 26, 2024 | 19.55 | 19.83 | 19.15 | 19.75 | 19.75 | 0.41% | 126,255 |
| Jun 25, 2024 | 19.82 | 19.92 | 19.57 | 19.67 | 19.67 | -0.91% | 142,892 |
| Jun 24, 2024 | 19.63 | 19.92 | 19.48 | 19.85 | 19.85 | 1.74% | 185,987 |
| Jun 21, 2024 | 19.87 | 19.87 | 19.30 | 19.51 | 19.51 | -1.46% | 179,692 |
| Jun 20, 2024 | 19.59 | 19.88 | 19.50 | 19.80 | 19.80 | 0.71% | 125,417 |
| Jun 18, 2024 | 19.94 | 20.14 | 19.33 | 19.66 | 19.66 | -1.55% | 216,744 |
| Jun 17, 2024 | 20.03 | 20.06 | 19.55 | 19.97 | 19.97 | -0.15% | 246,466 |
| Jun 14, 2024 | 19.73 | 20.12 | 19.60 | 20.00 | 20.00 | 0.15% | 181,553 |
| Jun 13, 2024 | 19.68 | 20.09 | 19.50 | 19.97 | 19.97 | 1.22% | 243,450 |
| Jun 12, 2024 | 19.98 | 20.19 | 19.65 | 19.73 | 19.73 | 0.66% | 424,298 |
| Jun 11, 2024 | 19.13 | 19.61 | 19.13 | 19.60 | 19.60 | 1.45% | 189,529 |
| Jun 10, 2024 | 18.94 | 19.39 | 18.85 | 19.32 | 19.32 | 1.20% | 173,079 |