i3 Verticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	23.43	23.48	23.14	23.30	-	-0.26%	41,605
Dec 3, 2025	22.74	23.52	22.57	23.36	23.36	2.73%	286,806
Dec 2, 2025	23.70	24.14	22.68	22.74	22.74	-3.60%	378,964
Dec 1, 2025	23.60	24.01	23.15	23.59	23.59	-0.34%	383,032
Nov 28, 2025	23.73	23.98	23.56	23.67	23.67	0.42%	145,391
Nov 26, 2025	24.21	24.43	23.49	23.57	23.57	-3.08%	409,535
Nov 25, 2025	24.10	25.04	24.00	24.32	24.32	1.84%	202,553
Nov 24, 2025	23.80	24.38	23.70	23.88	23.88	-0.25%	355,453
Nov 21, 2025	23.55	24.63	23.55	23.94	23.94	2.13%	434,970
Nov 20, 2025	24.60	25.20	23.25	23.44	23.44	-3.12%	465,744
Nov 19, 2025	25.66	26.41	24.20	24.20	24.20	-6.82%	588,778
Nov 18, 2025	23.14	26.57	22.00	25.97	25.97	-10.54%	775,901
Nov 17, 2025	28.67	29.69	28.67	29.03	29.03	0.61%	269,917
Nov 14, 2025	28.08	29.16	28.01	28.85	28.85	1.09%	207,101
Nov 13, 2025	29.15	29.28	28.40	28.54	28.54	-2.69%	272,513
Nov 12, 2025	29.45	29.63	29.11	29.33	29.33	0.14%	161,039
Nov 11, 2025	29.37	29.54	28.78	29.29	29.29	-0.31%	97,286
Nov 10, 2025	29.96	30.09	29.20	29.38	29.38	-0.37%	97,792
Nov 7, 2025	29.52	29.80	29.19	29.49	29.49	-0.17%	107,711
Nov 6, 2025	30.05	30.12	29.47	29.54	29.54	-1.89%	125,782
Nov 5, 2025	30.12	31.25	29.48	30.11	30.11	0.27%	241,068
Nov 4, 2025	30.33	30.75	29.76	30.03	30.03	-2.12%	143,498
Nov 3, 2025	30.76	31.33	29.90	30.68	30.68	-0.23%	226,790
Oct 31, 2025	30.81	31.33	30.62	30.75	30.75	-0.45%	132,768
Oct 30, 2025	31.48	31.69	30.62	30.89	30.89	-2.80%	164,855
Oct 29, 2025	32.99	33.21	31.50	31.78	31.78	-3.93%	179,848
Oct 28, 2025	33.01	33.53	32.94	33.08	33.08	-0.09%	145,790
Oct 27, 2025	33.24	33.70	32.87	33.11	33.11	0.24%	165,996
Oct 24, 2025	32.26	33.97	32.00	33.03	33.03	3.51%	231,494
Oct 23, 2025	31.71	32.11	31.32	31.91	31.91	0.76%	194,495
Oct 22, 2025	30.91	31.67	30.45	31.67	31.67	2.26%	201,938
Oct 21, 2025	32.18	32.63	30.85	30.97	30.97	-4.24%	255,758
Oct 20, 2025	31.85	32.64	31.17	32.34	32.34	2.28%	107,759
Oct 17, 2025	31.83	32.09	31.56	31.62	31.62	-1.09%	107,046
Oct 16, 2025	32.03	32.33	31.55	31.97	31.97	-0.37%	141,158
Oct 15, 2025	31.79	32.21	31.60	32.09	32.09	1.39%	112,916
Oct 14, 2025	30.72	31.84	30.72	31.65	31.65	2.03%	103,274
Oct 13, 2025	30.85	31.25	30.56	31.02	31.02	1.51%	91,859
Oct 10, 2025	31.80	32.12	30.54	30.56	30.56	-3.87%	114,085
Oct 9, 2025	31.78	32.02	31.26	31.79	31.79	0.38%	86,818
Oct 8, 2025	32.26	32.37	30.90	31.67	31.67	-1.00%	176,125
Oct 7, 2025	32.93	32.93	31.73	31.99	31.99	-2.83%	98,282
Oct 6, 2025	33.12	33.59	32.88	32.92	32.92	-0.36%	130,066
Oct 3, 2025	32.49	33.35	32.49	33.04	33.04	1.57%	117,576
Oct 2, 2025	32.16	32.60	31.75	32.53	32.53	1.15%	140,980
Oct 1, 2025	32.11	32.22	31.39	32.16	32.16	-0.92%	142,390
Sep 30, 2025	32.71	32.87	32.04	32.46	32.46	-0.73%	181,322
Sep 29, 2025	32.06	32.78	31.44	32.70	32.70	2.12%	178,607
Sep 26, 2025	31.49	32.72	31.49	32.02	32.02	1.43%	233,180
Sep 25, 2025	31.54	31.64	30.62	31.57	31.57	-0.44%	147,792