Skip to main content
i3 Verticals, Inc. (IIIV)
NASDAQ: IIIV · Real-Time Price · USD
27.71
-0.27 (-0.96%)
Feb 21, 2025, 4:00 PM EST - Market closed

i3 Verticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202528.6029.4626.9627.7127.71-0.96%286,592
Feb 20, 202528.6129.6627.9327.9827.98-2.41%220,812
Feb 19, 202529.2929.6028.2328.6728.67-2.81%204,606
Feb 18, 202528.8329.5828.8329.5029.501.48%176,150
Feb 14, 202528.8029.1527.9629.0729.071.01%407,707
Feb 13, 202529.0529.1128.5428.7828.78-0.52%139,644
Feb 12, 202529.3629.5728.5528.9328.93-2.49%304,725
Feb 11, 202529.1729.6828.6029.6729.671.54%387,541
Feb 10, 202528.5029.8028.2229.2229.223.54%461,651
Feb 7, 202526.9428.4726.1128.2228.229.89%461,627
Feb 6, 202525.5025.7125.2225.6825.680.71%205,267
Feb 5, 202525.6026.0325.4625.5025.50-0.12%254,142
Feb 4, 202524.9025.6124.8825.5325.532.24%182,217
Feb 3, 202524.6625.0224.3224.9724.970.32%155,865
Jan 31, 202525.0925.4224.8024.8924.89-0.92%194,935
Jan 30, 202525.6626.0625.1025.1225.12-1.53%202,849
Jan 29, 202525.5125.6925.1225.5125.51-0.16%222,954
Jan 28, 202524.9525.5924.7825.5525.552.36%254,168
Jan 27, 202524.0225.0023.9824.9624.962.67%289,677
Jan 24, 202523.5524.3223.5524.3124.311.97%277,745
Jan 23, 202524.3524.6123.4923.8423.84-2.09%765,421
Jan 22, 202524.0424.4023.7024.3524.350.70%292,111
Jan 21, 202523.7924.1823.7624.1824.181.98%112,515
Jan 17, 202524.1524.2123.5023.7123.71-0.96%167,890
Jan 16, 202523.8124.0423.7323.9423.940.59%138,719
Jan 15, 202524.1224.2223.7623.8023.800.59%233,485
Jan 14, 202523.4223.7423.2923.6623.661.41%132,522
Jan 13, 202523.1023.4722.9823.3323.33-0.26%173,179
Jan 10, 202523.7123.9123.2923.3923.39-2.26%210,896
Jan 8, 202523.7424.0623.4823.9323.930.34%147,890
Jan 7, 202523.8524.0723.2023.8523.85-0.08%211,109
Jan 6, 202523.6024.0223.3923.8723.871.49%250,294
Jan 3, 202523.2723.7923.0023.5223.520.99%664,553
Jan 2, 202523.1023.6322.9823.2923.291.09%765,844
Dec 31, 202423.7323.9623.0423.0423.04-2.66%434,521
Dec 30, 202423.6223.7323.1423.6723.67-1.00%103,240
Dec 27, 202423.8924.0623.3823.9123.91-0.46%137,207
Dec 26, 202423.1224.0323.1224.0224.023.09%109,263
Dec 24, 202422.9723.3422.9723.3023.301.04%61,306
Dec 23, 202423.1823.6023.0023.0623.06-1.20%166,482
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