Skip to main content
logo
i3 Verticals, Inc. (IIIV)
NASDAQ: IIIV · Real-Time Price · USD
20.56
-0.27 (-1.30%)
Feb 4, 2026, 2:15 PM EST - Market open

i3 Verticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202620.8520.9420.2120.29--2.59%39,192
Feb 3, 202622.0222.1720.6520.8320.83-5.28%438,683
Feb 2, 202622.1922.4821.8021.9921.99-0.99%383,852
Jan 30, 202621.5822.6721.5822.2122.211.88%775,077
Jan 29, 202622.5023.0621.5221.8021.80-3.50%496,118
Jan 28, 202623.3123.6322.2722.5922.59-3.13%335,571
Jan 27, 202623.8924.1323.1023.3223.32-2.63%228,881
Jan 26, 202624.2225.2423.6323.9523.95-1.44%213,452
Jan 23, 202624.7525.2324.0124.3024.30-1.78%316,130
Jan 22, 202624.4724.9824.4724.7424.742.06%352,622
Jan 21, 202624.9825.3924.0024.2424.24-1.86%395,613
Jan 20, 202624.3225.0224.3224.7024.70-0.60%276,614
Jan 16, 202625.7226.5324.8124.8524.85-3.19%378,330
Jan 15, 202627.1327.4625.6025.6725.67-5.00%383,795
Jan 14, 202626.8827.5126.7327.0227.020.63%218,984
Jan 13, 202627.1527.3926.6426.8526.85-0.81%254,543
Jan 12, 202627.2627.7026.6327.0727.07-1.35%294,603
Jan 9, 202627.2527.8626.7527.4427.440.70%168,572
Jan 8, 202627.2827.5927.1727.2527.25-0.73%213,664
Jan 7, 202627.1227.5626.8827.4527.451.59%148,810
Jan 6, 202626.1527.2626.1527.0227.022.46%295,675
Jan 5, 202625.2526.5225.2526.3726.374.44%207,878
Jan 2, 202625.1925.6524.8525.2525.250.24%277,899
Dec 31, 202525.9026.0025.1225.1925.19-2.74%223,820
Dec 30, 202526.2726.6025.8625.9025.90-1.52%182,443
Dec 29, 202526.0626.4724.3826.3026.300.54%248,300
Dec 26, 202526.3826.7725.9526.1626.16-0.61%128,224
Dec 24, 202526.2626.5326.0826.3226.320.08%156,193
Dec 23, 202526.2726.7226.1826.3026.30-0.64%255,343
Dec 22, 202525.9326.6425.9326.4726.472.20%296,064
Dec 19, 202526.2426.6325.7925.9025.90-1.48%712,734
Dec 18, 202525.8326.5125.8326.2926.292.42%272,075
Dec 17, 202525.4525.9725.4525.6725.670.39%316,186
Dec 16, 202525.0025.6424.9225.5725.572.08%319,041
Dec 15, 202525.3525.8024.6525.0525.05-1.57%400,462
Dec 12, 202525.4325.9625.2125.4525.45-0.12%418,546
Dec 11, 202524.6725.5124.3125.4825.483.87%268,132
Dec 10, 202523.8024.5423.8024.5324.532.64%451,399
Dec 9, 202523.5024.5723.4123.9023.901.88%409,363
Dec 8, 202523.3523.7223.1423.4623.461.08%242,667
Dec 5, 202523.1823.8622.9723.2123.210.52%210,189
Dec 4, 202523.4323.5023.0823.0923.09-1.16%249,715
Dec 3, 202522.7423.5222.5723.3623.362.73%287,006
Dec 2, 202523.7024.1422.6822.7422.74-3.60%378,964
Dec 1, 202523.6024.0123.1523.5923.59-0.34%383,032
Nov 28, 202523.7323.9823.5623.6723.670.42%145,391
Nov 26, 202524.2124.4323.4923.5723.57-3.08%409,785
Nov 25, 202524.1025.0424.0024.3224.321.84%202,553
Nov 24, 202523.8024.3823.7023.8823.88-0.25%355,453
Nov 21, 202523.5524.6323.5523.9423.942.13%435,223