Skip to main content
i3 Verticals, Inc. (IIIV)
NASDAQ: IIIV · Real-Time Price · USD
23.34
-0.12 (-0.51%)
Dec 20, 2024, 4:00 PM EST - Market closed

i3 Verticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.2523.8923.1923.3423.34-0.51%420,703
Dec 19, 202422.7123.5322.5323.4623.464.64%254,944
Dec 18, 202422.6723.2922.2022.4222.42-0.22%813,345
Dec 17, 202422.3822.8722.3722.4722.470.04%267,698
Dec 16, 202422.4222.8422.2322.4622.460.04%258,283
Dec 13, 202423.3823.4122.4122.4522.45-4.31%186,411
Dec 12, 202423.5523.6523.3123.4623.46-0.38%101,041
Dec 11, 202423.5023.5723.2523.5523.550.86%172,324
Dec 10, 202423.2623.6522.7223.3523.350.99%220,666
Dec 9, 202423.4223.5522.7523.1223.12-1.11%271,605
Dec 6, 202423.4324.0023.3123.3823.380.43%256,174
Dec 5, 202424.5324.6023.2223.2823.28-5.17%321,205
Dec 4, 202424.7925.3124.4924.5524.55-0.81%196,694
Dec 3, 202425.0125.0124.4924.7524.75-1.12%161,981
Dec 2, 202424.8625.3824.6425.0325.030.93%197,462
Nov 29, 202424.9725.3024.7724.8024.80-0.24%144,976
Nov 27, 202426.6626.6624.5824.8624.864.50%487,887
Nov 26, 202423.8724.2323.7623.7923.79-0.96%145,433
Nov 25, 202423.8024.4423.7124.0224.021.48%324,412
Nov 22, 202423.4724.0223.3423.6723.671.24%375,551
Nov 21, 202424.3924.5423.3323.3823.38-3.03%285,101
Nov 20, 202423.2724.1323.2724.1124.113.97%189,615
Nov 19, 202423.4424.6022.9523.1923.19-4.96%305,377
Nov 18, 202424.7124.9424.1524.4024.40-1.69%199,276
Nov 15, 202424.9925.3224.7324.8224.82-0.20%152,974
Nov 14, 202425.7325.7324.6924.8724.87-2.85%541,288
Nov 13, 202425.9026.0025.5925.6025.60-0.70%196,593
Nov 12, 202425.9225.9525.3625.7825.78-0.54%329,403
Nov 11, 202425.5825.9625.3825.9225.922.73%142,740
Nov 8, 202425.3125.5525.0925.2325.230.04%96,458
Nov 7, 202425.0025.5224.9525.2225.220.60%268,531
Nov 6, 202424.9925.5424.0925.0725.075.96%241,108
Nov 5, 202423.1523.6623.1123.6623.662.03%185,694
Nov 4, 202423.0723.4122.9723.1923.190.69%119,201
Nov 1, 202423.0323.4522.8923.0323.030.17%123,415
Oct 31, 202423.0823.4722.9822.9922.99-0.39%98,356
Oct 30, 202423.0823.4323.0623.0823.08-0.35%73,522
Oct 29, 202423.2223.5223.0923.1623.16-0.52%98,388
Oct 28, 202423.1223.3622.9823.2823.281.84%118,201
Oct 25, 202423.0323.1322.8322.8622.86-0.13%79,033
Oct 24, 202422.8423.1822.8322.8922.890.62%132,589
Oct 23, 202422.6322.9222.6122.7522.750.04%107,283
Oct 22, 202422.9523.0322.6322.7422.74-1.09%149,083
Oct 21, 202422.9223.1022.7222.9922.990.48%202,435
Oct 18, 202422.9223.2322.8622.8822.880.09%112,344
Oct 17, 202423.1623.2222.7722.8622.86-1.42%121,235
Oct 16, 202422.8423.3422.5223.1923.191.98%162,681
Oct 15, 202422.3822.9622.1222.7422.741.61%251,272
Oct 14, 202422.5922.6722.1622.3822.38-1.02%274,339
Oct 11, 202422.1822.9422.1622.6122.611.39%167,775
Oct 10, 202423.1823.4722.2922.3022.30-4.70%492,948
Oct 9, 202423.0323.4523.0323.4023.401.61%512,216
Oct 8, 202422.7323.1122.6023.0323.031.59%294,907
Oct 7, 202421.8822.7521.7122.6722.673.23%573,092
Oct 4, 202421.5622.0421.2421.9621.963.15%378,109
Oct 3, 202420.8121.3720.6521.2921.290.66%147,287
Oct 2, 202420.9721.2220.8021.1521.150.67%148,696
Oct 1, 202421.1521.3420.8321.0121.01-1.41%126,824
Sep 30, 202421.1021.6221.1021.3121.310.85%179,743
Sep 27, 202421.4321.9321.0221.1321.13-0.09%240,731
Sep 26, 202420.7621.1720.5121.1521.153.17%400,308
Sep 25, 202421.5521.6520.4220.5020.50-4.87%295,054
Sep 24, 202421.6721.7521.4121.5521.55-0.60%250,027
Sep 23, 202422.0122.2521.5521.6821.68-1.41%237,883
Sep 20, 202422.5422.5421.9521.9921.99-3.00%394,449
Sep 19, 202422.2622.7521.9522.6722.673.56%168,022
Sep 18, 202422.3122.6321.8821.8921.89-2.15%99,712
Sep 17, 202422.5722.6522.2722.3722.37-98,857
Sep 16, 202422.1322.4121.9422.3722.371.59%130,919
Sep 13, 202421.9322.3421.8022.0222.021.24%92,001
Sep 12, 202421.6921.9321.5521.7521.750.93%86,222
Sep 11, 202421.3821.6420.9721.5521.55-0.05%121,483
Sep 10, 202421.3121.5721.2521.5621.561.46%101,503
Sep 9, 202421.4021.7321.1221.2521.25-0.56%164,605
Sep 6, 202421.5621.6821.1221.3721.37-1.06%189,770
Sep 5, 202421.6621.8521.5421.6021.600.19%88,985
Sep 4, 202421.8922.0521.5221.5621.56-1.96%104,226
Sep 3, 202422.3922.8021.9221.9921.99-2.96%144,070
Aug 30, 202422.3122.7022.2622.6622.661.66%88,671
Aug 29, 202422.0622.5822.0122.2922.292.01%79,206
Aug 28, 202422.2522.3721.8521.8521.85-1.84%136,736
Aug 27, 202422.5022.7522.0722.2622.26-1.07%100,417
Aug 26, 202422.0222.7221.9522.5022.503.07%139,080
Aug 23, 202421.4721.9221.2321.8321.832.39%113,265
Aug 22, 202421.5021.6821.2621.3221.32-0.98%185,824
Aug 21, 202421.2621.5521.0821.5321.531.65%152,593
Aug 20, 202421.2421.4221.1021.1821.18-0.89%160,505
Aug 19, 202421.6021.8321.3721.3721.37-0.88%209,227
Aug 16, 202421.1921.7521.1921.5621.561.60%182,764
Aug 15, 202421.4721.4721.0921.2221.220.95%242,765
Aug 14, 202420.9521.0620.7521.0221.02-0.05%232,505
Aug 13, 202420.9921.3820.6621.0321.030.33%273,586
Aug 12, 202422.2522.2520.8820.9620.96-6.51%247,275
Aug 9, 202422.8624.0720.9022.4222.42-7.47%337,635
Aug 8, 202423.6524.4923.4724.2324.232.50%152,376
Aug 7, 202424.0524.0523.3723.6423.64-0.34%280,251
Aug 6, 202423.3323.8723.2823.7223.721.67%218,600
Aug 5, 202422.6123.4622.4023.3323.33-1.73%203,274
Aug 2, 202423.7524.0323.3423.7423.74-1.58%283,548
Aug 1, 202424.5124.8423.9924.1224.12-1.59%219,810