Skip to main content
logo
i3 Verticals, Inc. (IIIV)
NASDAQ: IIIV · Real-Time Price · USD
20.81
-1.01 (-4.63%)
At close: Apr 10, 2026, 4:00 PM EDT
20.77
-0.04 (-0.19%)
After-hours: Apr 10, 2026, 4:08 PM EDT

i3 Verticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202621.7122.3220.7120.7720.77-4.81%465,756
Apr 9, 202622.1322.7921.6721.8221.82-1.45%239,369
Apr 8, 202623.0623.1922.0322.1422.14-1.64%194,859
Apr 7, 202622.5322.7722.2822.5122.51-0.49%179,432
Apr 6, 202622.6823.7522.6122.6222.62-0.18%215,679
Apr 2, 202622.2722.7821.9522.6622.660.89%161,223
Apr 1, 202622.4722.7422.2822.4622.460.45%234,751
Mar 31, 202623.1223.3522.3122.3622.36-2.36%378,643
Mar 30, 202622.4322.9722.3822.9022.903.11%267,313
Mar 27, 202622.6822.6822.1822.2122.21-3.06%173,655
Mar 26, 202622.7623.4122.6822.9122.910.22%225,043
Mar 25, 202622.4722.8822.3522.8622.862.97%147,356
Mar 24, 202622.1822.7721.7922.2022.20-0.80%256,932
Mar 23, 202622.5522.8622.1222.3822.380.36%313,071
Mar 20, 202622.4722.5122.1122.3022.30-1.15%566,282
Mar 19, 202621.9622.8521.9122.5622.560.89%271,531
Mar 18, 202622.5623.0622.3122.3622.36-1.97%223,045
Mar 17, 202622.6123.5722.6122.8122.811.06%301,968
Mar 16, 202623.4623.6722.5322.5722.57-2.67%316,119
Mar 13, 202623.0923.4122.8823.1923.190.85%200,493
Mar 12, 202622.9623.8222.5423.0023.00-0.97%323,272
Mar 11, 202623.1323.7822.9923.2223.220.39%186,918
Mar 10, 202623.3423.5722.9123.1323.13-1.74%285,326
Mar 9, 202623.1623.8723.1623.5423.540.13%212,200
Mar 6, 202623.0923.5823.0623.5123.51-0.38%340,663
Mar 5, 202623.4724.0923.3623.6023.60-0.46%778,215
Mar 4, 202623.4023.9523.3923.7123.711.54%249,803
Mar 3, 202621.9023.6521.9023.3523.354.01%319,023
Mar 2, 202621.8522.7621.8522.4522.450.31%191,336
Feb 27, 202622.3522.8822.1522.3822.38-1.37%360,339
Feb 26, 202622.3022.8922.2022.6922.691.98%193,179
Feb 25, 202622.0922.4621.6122.2522.252.11%227,473
Feb 24, 202621.3622.0821.3021.7921.791.73%346,536
Feb 23, 202621.9822.2921.2521.4221.42-2.81%510,135
Feb 20, 202621.6822.5421.6822.0422.041.66%242,859
Feb 19, 202621.7522.1221.3721.6821.68-1.00%427,271
Feb 18, 202622.0822.4221.8221.9021.90-0.45%585,492
Feb 17, 202622.1822.5821.7122.0022.00-0.90%359,017
Feb 13, 202620.9722.2420.9322.2022.205.51%452,652
Feb 12, 202622.1022.7921.0121.0421.04-3.84%727,227
Feb 11, 202623.0423.0421.7721.8821.88-5.24%545,340
Feb 10, 202621.5123.3621.5123.0923.097.40%342,541
Feb 9, 202620.6622.0220.6621.5021.502.53%797,682
Feb 6, 202621.8723.0019.8920.9720.975.27%1,729,825
Feb 5, 202620.5120.8319.8919.9219.92-3.86%393,421
Feb 4, 202620.8521.1520.2120.7220.72-0.53%410,895
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