i3 Verticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	22.47	22.51	22.11	22.30	22.30	-1.15%	566,282
Mar 19, 2026	21.96	22.85	21.91	22.56	22.56	0.89%	271,531
Mar 18, 2026	22.56	23.06	22.31	22.36	22.36	-1.97%	223,045
Mar 17, 2026	22.61	23.57	22.61	22.81	22.81	1.06%	301,968
Mar 16, 2026	23.46	23.67	22.53	22.57	22.57	-2.67%	316,119
Mar 13, 2026	23.09	23.41	22.88	23.19	23.19	0.85%	200,493
Mar 12, 2026	22.96	23.82	22.54	23.00	23.00	-0.97%	323,272
Mar 11, 2026	23.13	23.78	22.99	23.22	23.22	0.39%	186,918
Mar 10, 2026	23.34	23.57	22.91	23.13	23.13	-1.74%	285,326
Mar 9, 2026	23.16	23.87	23.16	23.54	23.54	0.13%	212,200
Mar 6, 2026	23.09	23.58	23.06	23.51	23.51	-0.38%	340,663
Mar 5, 2026	23.47	24.09	23.36	23.60	23.60	-0.46%	778,215
Mar 4, 2026	23.40	23.95	23.39	23.71	23.71	1.54%	249,803
Mar 3, 2026	21.90	23.65	21.90	23.35	23.35	4.01%	319,023
Mar 2, 2026	21.85	22.76	21.85	22.45	22.45	0.31%	191,336
Feb 27, 2026	22.35	22.88	22.15	22.38	22.38	-1.37%	360,339
Feb 26, 2026	22.30	22.89	22.20	22.69	22.69	1.98%	193,179
Feb 25, 2026	22.09	22.46	21.61	22.25	22.25	2.11%	227,473
Feb 24, 2026	21.36	22.08	21.30	21.79	21.79	1.73%	346,536
Feb 23, 2026	21.98	22.29	21.25	21.42	21.42	-2.81%	510,135
Feb 20, 2026	21.68	22.54	21.68	22.04	22.04	1.66%	242,859
Feb 19, 2026	21.75	22.12	21.37	21.68	21.68	-1.00%	427,271
Feb 18, 2026	22.08	22.42	21.82	21.90	21.90	-0.45%	585,492
Feb 17, 2026	22.18	22.58	21.71	22.00	22.00	-0.90%	359,017
Feb 13, 2026	20.97	22.24	20.93	22.20	22.20	5.51%	452,652
Feb 12, 2026	22.10	22.79	21.01	21.04	21.04	-3.84%	727,227
Feb 11, 2026	23.04	23.04	21.77	21.88	21.88	-5.24%	545,340
Feb 10, 2026	21.51	23.36	21.51	23.09	23.09	7.40%	342,541
Feb 9, 2026	20.66	22.02	20.66	21.50	21.50	2.53%	797,682
Feb 6, 2026	21.87	23.00	19.89	20.97	20.97	5.27%	1,729,825
Feb 5, 2026	20.51	20.83	19.89	19.92	19.92	-3.86%	393,421
Feb 4, 2026	20.85	21.15	20.21	20.72	20.72	-0.53%	410,895
Feb 3, 2026	22.02	22.17	20.65	20.83	20.83	-5.28%	438,683
Feb 2, 2026	22.19	22.48	21.80	21.99	21.99	-0.99%	383,852
Jan 30, 2026	21.58	22.67	21.58	22.21	22.21	1.88%	775,077
Jan 29, 2026	22.50	23.06	21.52	21.80	21.80	-3.50%	496,118
Jan 28, 2026	23.31	23.63	22.27	22.59	22.59	-3.13%	335,571
Jan 27, 2026	23.89	24.13	23.10	23.32	23.32	-2.63%	228,881
Jan 26, 2026	24.22	25.24	23.63	23.95	23.95	-1.44%	213,452
Jan 23, 2026	24.75	25.23	24.01	24.30	24.30	-1.78%	316,130
Jan 22, 2026	24.47	24.98	24.47	24.74	24.74	2.06%	352,622
Jan 21, 2026	24.98	25.39	24.00	24.24	24.24	-1.86%	395,613
Jan 20, 2026	24.32	25.02	24.32	24.70	24.70	-0.60%	276,614
Jan 16, 2026	25.72	26.53	24.81	24.85	24.85	-3.19%	378,330
Jan 15, 2026	27.13	27.46	25.60	25.67	25.67	-5.00%	383,795
Jan 14, 2026	26.88	27.51	26.73	27.02	27.02	0.63%	218,984
Jan 13, 2026	27.15	27.39	26.64	26.85	26.85	-0.81%	254,543
Jan 12, 2026	27.26	27.70	26.63	27.07	27.07	-1.35%	294,603
Jan 9, 2026	27.25	27.86	26.75	27.44	27.44	0.70%	168,572
Jan 8, 2026	27.28	27.59	27.17	27.25	27.25	-0.73%	213,664