i3 Verticals, Inc. (IIIV)
NASDAQ: IIIV · Real-Time Price · USD
28.69
+0.19 (0.67%)
Jul 25, 2025, 4:00 PM - Market closed
i3 Verticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 28.62 | 28.99 | 28.43 | 28.69 | 28.69 | 0.67% | 188,724 |
| Jul 24, 2025 | 29.00 | 29.16 | 28.47 | 28.50 | 28.50 | -1.72% | 217,742 |
| Jul 23, 2025 | 28.80 | 29.31 | 28.51 | 29.00 | 29.00 | 0.66% | 271,508 |
| Jul 22, 2025 | 28.91 | 29.33 | 28.78 | 28.81 | 28.81 | -0.28% | 276,313 |
| Jul 21, 2025 | 28.70 | 29.18 | 28.67 | 28.89 | 28.89 | 0.91% | 373,322 |
| Jul 18, 2025 | 29.31 | 29.48 | 28.61 | 28.63 | 28.63 | -1.28% | 337,467 |
| Jul 17, 2025 | 28.78 | 29.24 | 28.63 | 29.00 | 29.00 | 0.73% | 354,195 |
| Jul 16, 2025 | 28.15 | 29.18 | 28.02 | 28.79 | 28.79 | 2.57% | 479,362 |
| Jul 15, 2025 | 28.20 | 28.77 | 27.51 | 28.07 | 28.07 | -0.07% | 394,976 |
| Jul 14, 2025 | 28.25 | 28.68 | 28.00 | 28.09 | 28.09 | -0.53% | 334,052 |
| Jul 11, 2025 | 28.69 | 28.90 | 28.06 | 28.24 | 28.24 | -2.42% | 203,245 |
| Jul 10, 2025 | 29.59 | 30.10 | 28.92 | 28.94 | 28.94 | -2.26% | 277,193 |
| Jul 9, 2025 | 28.96 | 29.65 | 28.57 | 29.61 | 29.61 | 2.81% | 302,149 |
| Jul 8, 2025 | 29.30 | 29.69 | 28.63 | 28.80 | 28.80 | -0.89% | 573,756 |
| Jul 7, 2025 | 28.90 | 29.44 | 28.69 | 29.06 | 29.06 | 0.21% | 516,546 |
| Jul 3, 2025 | 28.66 | 29.28 | 28.52 | 29.00 | 29.00 | 1.43% | 184,027 |
| Jul 2, 2025 | 27.81 | 28.65 | 27.59 | 28.59 | 28.59 | 2.80% | 323,796 |
| Jul 1, 2025 | 27.30 | 28.32 | 27.03 | 27.81 | 27.81 | 1.20% | 366,398 |
| Jun 30, 2025 | 26.55 | 27.87 | 26.55 | 27.48 | 27.48 | 3.95% | 435,728 |
| Jun 27, 2025 | 25.83 | 26.68 | 25.60 | 26.44 | 26.44 | 2.86% | 726,900 |
| Jun 26, 2025 | 25.47 | 25.82 | 25.14 | 25.70 | 25.70 | 1.54% | 333,143 |
| Jun 25, 2025 | 25.76 | 26.05 | 25.21 | 25.31 | 25.31 | -1.36% | 503,852 |
| Jun 24, 2025 | 25.33 | 26.03 | 25.11 | 25.66 | 25.66 | 1.74% | 294,169 |
| Jun 23, 2025 | 24.48 | 25.30 | 24.35 | 25.22 | 25.22 | 2.44% | 416,930 |
| Jun 20, 2025 | 25.60 | 25.80 | 24.57 | 24.62 | 24.62 | -3.68% | 674,239 |
| Jun 18, 2025 | 24.71 | 25.58 | 24.49 | 25.56 | 25.56 | 3.73% | 344,310 |
| Jun 17, 2025 | 23.80 | 24.69 | 23.80 | 24.64 | 24.64 | 2.75% | 489,021 |
| Jun 16, 2025 | 23.13 | 24.42 | 23.00 | 23.98 | 23.98 | 4.99% | 582,613 |
| Jun 13, 2025 | 23.96 | 24.31 | 22.64 | 22.84 | 22.84 | -6.09% | 476,647 |
| Jun 12, 2025 | 24.70 | 24.79 | 24.29 | 24.32 | 24.32 | -1.78% | 335,396 |
| Jun 11, 2025 | 24.81 | 25.01 | 24.68 | 24.76 | 24.76 | -0.12% | 240,275 |
| Jun 10, 2025 | 24.96 | 25.08 | 24.68 | 24.79 | 24.79 | -0.04% | 203,441 |
| Jun 9, 2025 | 25.03 | 25.20 | 24.50 | 24.80 | 24.80 | -0.12% | 383,877 |
| Jun 6, 2025 | 24.99 | 25.20 | 23.86 | 24.83 | 24.83 | -0.12% | 405,118 |
| Jun 5, 2025 | 25.17 | 25.28 | 24.85 | 24.86 | 24.86 | -0.64% | 347,147 |
| Jun 4, 2025 | 24.87 | 25.14 | 24.65 | 25.02 | 25.02 | 0.81% | 319,204 |
| Jun 3, 2025 | 23.79 | 24.88 | 23.63 | 24.82 | 24.82 | 4.15% | 467,253 |
| Jun 2, 2025 | 24.59 | 24.74 | 23.80 | 23.83 | 23.83 | -3.56% | 602,081 |
| May 30, 2025 | 25.18 | 25.70 | 24.68 | 24.71 | 24.71 | -2.29% | 1,179,635 |
| May 29, 2025 | 25.13 | 25.64 | 24.91 | 25.29 | 25.29 | 0.80% | 494,988 |
| May 28, 2025 | 25.28 | 25.42 | 24.88 | 25.09 | 25.09 | -0.95% | 738,455 |
| May 27, 2025 | 25.20 | 25.72 | 24.91 | 25.33 | 25.33 | 1.36% | 248,034 |
| May 23, 2025 | 24.85 | 25.29 | 24.35 | 24.99 | 24.99 | -0.52% | 192,969 |
| May 22, 2025 | 24.95 | 25.50 | 24.80 | 25.12 | 25.12 | 0.24% | 184,263 |
| May 21, 2025 | 25.72 | 26.04 | 24.90 | 25.06 | 25.06 | -3.02% | 296,050 |
| May 20, 2025 | 25.31 | 25.89 | 25.03 | 25.84 | 25.84 | 2.26% | 385,530 |
| May 19, 2025 | 26.01 | 26.19 | 24.70 | 25.27 | 25.27 | -3.55% | 291,492 |
| May 16, 2025 | 26.34 | 26.69 | 25.44 | 26.20 | 26.20 | -0.76% | 282,575 |
| May 15, 2025 | 26.62 | 26.95 | 26.30 | 26.40 | 26.40 | -1.31% | 261,864 |
| May 14, 2025 | 24.94 | 26.87 | 24.76 | 26.75 | 26.75 | 7.86% | 612,799 |