i3 Verticals, Inc. (IIIV)
NASDAQ: IIIV · Real-Time Price · USD
23.90
-0.28 (-1.16%)
Jan 22, 2025, 2:22 PM EST - Market open
i3 Verticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 23.79 | 24.18 | 23.76 | 24.18 | 24.18 | 1.98% | 112,515 |
| Jan 17, 2025 | 24.15 | 24.21 | 23.50 | 23.71 | 23.71 | -0.96% | 167,890 |
| Jan 16, 2025 | 23.81 | 24.04 | 23.73 | 23.94 | 23.94 | 0.59% | 138,719 |
| Jan 15, 2025 | 24.12 | 24.22 | 23.76 | 23.80 | 23.80 | 0.59% | 233,485 |
| Jan 14, 2025 | 23.42 | 23.74 | 23.29 | 23.66 | 23.66 | 1.41% | 132,522 |
| Jan 13, 2025 | 23.10 | 23.47 | 22.98 | 23.33 | 23.33 | -0.26% | 173,179 |
| Jan 10, 2025 | 23.71 | 23.91 | 23.29 | 23.39 | 23.39 | -2.26% | 210,896 |
| Jan 8, 2025 | 23.74 | 24.06 | 23.48 | 23.93 | 23.93 | 0.34% | 147,890 |
| Jan 7, 2025 | 23.85 | 24.07 | 23.20 | 23.85 | 23.85 | -0.08% | 211,109 |
| Jan 6, 2025 | 23.60 | 24.02 | 23.39 | 23.87 | 23.87 | 1.49% | 250,294 |
| Jan 3, 2025 | 23.27 | 23.79 | 23.00 | 23.52 | 23.52 | 0.99% | 664,553 |
| Jan 2, 2025 | 23.10 | 23.63 | 22.98 | 23.29 | 23.29 | 1.09% | 765,844 |
| Dec 31, 2024 | 23.73 | 23.96 | 23.04 | 23.04 | 23.04 | -2.66% | 434,521 |
| Dec 30, 2024 | 23.62 | 23.73 | 23.14 | 23.67 | 23.67 | -1.00% | 103,240 |
| Dec 27, 2024 | 23.89 | 24.06 | 23.38 | 23.91 | 23.91 | -0.46% | 137,207 |
| Dec 26, 2024 | 23.12 | 24.03 | 23.12 | 24.02 | 24.02 | 3.09% | 109,263 |
| Dec 24, 2024 | 22.97 | 23.34 | 22.97 | 23.30 | 23.30 | 1.04% | 61,306 |
| Dec 23, 2024 | 23.18 | 23.60 | 23.00 | 23.06 | 23.06 | -1.20% | 166,482 |
| Dec 20, 2024 | 23.25 | 23.89 | 23.19 | 23.34 | 23.34 | -0.51% | 420,703 |
| Dec 19, 2024 | 22.71 | 23.53 | 22.53 | 23.46 | 23.46 | 4.64% | 254,944 |
| Dec 18, 2024 | 22.67 | 23.29 | 22.20 | 22.42 | 22.42 | -0.22% | 813,345 |
| Dec 17, 2024 | 22.38 | 22.87 | 22.37 | 22.47 | 22.47 | 0.04% | 267,698 |
| Dec 16, 2024 | 22.42 | 22.84 | 22.23 | 22.46 | 22.46 | 0.04% | 258,283 |
| Dec 13, 2024 | 23.38 | 23.41 | 22.41 | 22.45 | 22.45 | -4.31% | 186,411 |
| Dec 12, 2024 | 23.55 | 23.65 | 23.31 | 23.46 | 23.46 | -0.38% | 101,041 |
| Dec 11, 2024 | 23.50 | 23.57 | 23.25 | 23.55 | 23.55 | 0.86% | 172,324 |
| Dec 10, 2024 | 23.26 | 23.65 | 22.72 | 23.35 | 23.35 | 0.99% | 220,666 |
| Dec 9, 2024 | 23.42 | 23.55 | 22.75 | 23.12 | 23.12 | -1.11% | 271,605 |
| Dec 6, 2024 | 23.43 | 24.00 | 23.31 | 23.38 | 23.38 | 0.43% | 256,174 |
| Dec 5, 2024 | 24.53 | 24.60 | 23.22 | 23.28 | 23.28 | -5.17% | 321,205 |
| Dec 4, 2024 | 24.79 | 25.31 | 24.49 | 24.55 | 24.55 | -0.81% | 196,694 |
| Dec 3, 2024 | 25.01 | 25.01 | 24.49 | 24.75 | 24.75 | -1.12% | 161,981 |
| Dec 2, 2024 | 24.86 | 25.38 | 24.64 | 25.03 | 25.03 | 0.93% | 197,462 |
| Nov 29, 2024 | 24.97 | 25.30 | 24.77 | 24.80 | 24.80 | -0.24% | 144,976 |
| Nov 27, 2024 | 26.66 | 26.66 | 24.58 | 24.86 | 24.86 | 4.50% | 487,887 |
| Nov 26, 2024 | 23.87 | 24.23 | 23.76 | 23.79 | 23.79 | -0.96% | 145,433 |
| Nov 25, 2024 | 23.80 | 24.44 | 23.71 | 24.02 | 24.02 | 1.48% | 324,412 |
| Nov 22, 2024 | 23.47 | 24.02 | 23.34 | 23.67 | 23.67 | 1.24% | 375,551 |
| Nov 21, 2024 | 24.39 | 24.54 | 23.33 | 23.38 | 23.38 | -3.03% | 285,101 |
| Nov 20, 2024 | 23.27 | 24.13 | 23.27 | 24.11 | 24.11 | 3.97% | 189,615 |
| Nov 19, 2024 | 23.44 | 24.60 | 22.95 | 23.19 | 23.19 | -4.96% | 305,377 |
| Nov 18, 2024 | 24.71 | 24.94 | 24.15 | 24.40 | 24.40 | -1.69% | 199,276 |
| Nov 15, 2024 | 24.99 | 25.32 | 24.73 | 24.82 | 24.82 | -0.20% | 152,974 |
| Nov 14, 2024 | 25.73 | 25.73 | 24.69 | 24.87 | 24.87 | -2.85% | 541,288 |
| Nov 13, 2024 | 25.90 | 26.00 | 25.59 | 25.60 | 25.60 | -0.70% | 196,593 |
| Nov 12, 2024 | 25.92 | 25.95 | 25.36 | 25.78 | 25.78 | -0.54% | 329,403 |
| Nov 11, 2024 | 25.58 | 25.96 | 25.38 | 25.92 | 25.92 | 2.73% | 142,740 |
| Nov 8, 2024 | 25.31 | 25.55 | 25.09 | 25.23 | 25.23 | 0.04% | 96,458 |
| Nov 7, 2024 | 25.00 | 25.52 | 24.95 | 25.22 | 25.22 | 0.60% | 268,531 |
| Nov 6, 2024 | 24.99 | 25.54 | 24.09 | 25.07 | 25.07 | 5.96% | 241,108 |
| Nov 5, 2024 | 23.15 | 23.66 | 23.11 | 23.66 | 23.66 | 2.03% | 185,694 |
| Nov 4, 2024 | 23.07 | 23.41 | 22.97 | 23.19 | 23.19 | 0.69% | 119,201 |
| Nov 1, 2024 | 23.03 | 23.45 | 22.89 | 23.03 | 23.03 | 0.17% | 123,415 |
| Oct 31, 2024 | 23.08 | 23.47 | 22.98 | 22.99 | 22.99 | -0.39% | 98,356 |
| Oct 30, 2024 | 23.08 | 23.43 | 23.06 | 23.08 | 23.08 | -0.35% | 73,522 |
| Oct 29, 2024 | 23.22 | 23.52 | 23.09 | 23.16 | 23.16 | -0.52% | 98,388 |
| Oct 28, 2024 | 23.12 | 23.36 | 22.98 | 23.28 | 23.28 | 1.84% | 118,201 |
| Oct 25, 2024 | 23.03 | 23.13 | 22.83 | 22.86 | 22.86 | -0.13% | 79,033 |
| Oct 24, 2024 | 22.84 | 23.18 | 22.83 | 22.89 | 22.89 | 0.62% | 132,589 |
| Oct 23, 2024 | 22.63 | 22.92 | 22.61 | 22.75 | 22.75 | 0.04% | 107,283 |
| Oct 22, 2024 | 22.95 | 23.03 | 22.63 | 22.74 | 22.74 | -1.09% | 149,083 |
| Oct 21, 2024 | 22.92 | 23.10 | 22.72 | 22.99 | 22.99 | 0.48% | 202,435 |
| Oct 18, 2024 | 22.92 | 23.23 | 22.86 | 22.88 | 22.88 | 0.09% | 112,344 |
| Oct 17, 2024 | 23.16 | 23.22 | 22.77 | 22.86 | 22.86 | -1.42% | 121,235 |
| Oct 16, 2024 | 22.84 | 23.34 | 22.52 | 23.19 | 23.19 | 1.98% | 162,681 |
| Oct 15, 2024 | 22.38 | 22.96 | 22.12 | 22.74 | 22.74 | 1.61% | 251,272 |
| Oct 14, 2024 | 22.59 | 22.67 | 22.16 | 22.38 | 22.38 | -1.02% | 274,339 |
| Oct 11, 2024 | 22.18 | 22.94 | 22.16 | 22.61 | 22.61 | 1.39% | 167,775 |
| Oct 10, 2024 | 23.18 | 23.47 | 22.29 | 22.30 | 22.30 | -4.70% | 492,948 |
| Oct 9, 2024 | 23.03 | 23.45 | 23.03 | 23.40 | 23.40 | 1.61% | 512,216 |
| Oct 8, 2024 | 22.73 | 23.11 | 22.60 | 23.03 | 23.03 | 1.59% | 294,907 |
| Oct 7, 2024 | 21.88 | 22.75 | 21.71 | 22.67 | 22.67 | 3.23% | 573,092 |
| Oct 4, 2024 | 21.56 | 22.04 | 21.24 | 21.96 | 21.96 | 3.15% | 378,109 |
| Oct 3, 2024 | 20.81 | 21.37 | 20.65 | 21.29 | 21.29 | 0.66% | 147,287 |
| Oct 2, 2024 | 20.97 | 21.22 | 20.80 | 21.15 | 21.15 | 0.67% | 148,696 |
| Oct 1, 2024 | 21.15 | 21.34 | 20.83 | 21.01 | 21.01 | -1.41% | 126,824 |
| Sep 30, 2024 | 21.10 | 21.62 | 21.10 | 21.31 | 21.31 | 0.85% | 179,743 |
| Sep 27, 2024 | 21.43 | 21.93 | 21.02 | 21.13 | 21.13 | -0.09% | 240,731 |
| Sep 26, 2024 | 20.76 | 21.17 | 20.51 | 21.15 | 21.15 | 3.17% | 400,308 |
| Sep 25, 2024 | 21.55 | 21.65 | 20.42 | 20.50 | 20.50 | -4.87% | 295,054 |
| Sep 24, 2024 | 21.67 | 21.75 | 21.41 | 21.55 | 21.55 | -0.60% | 250,027 |
| Sep 23, 2024 | 22.01 | 22.25 | 21.55 | 21.68 | 21.68 | -1.41% | 237,883 |
| Sep 20, 2024 | 22.54 | 22.54 | 21.95 | 21.99 | 21.99 | -3.00% | 394,449 |
| Sep 19, 2024 | 22.26 | 22.75 | 21.95 | 22.67 | 22.67 | 3.56% | 168,022 |
| Sep 18, 2024 | 22.31 | 22.63 | 21.88 | 21.89 | 21.89 | -2.15% | 99,712 |
| Sep 17, 2024 | 22.57 | 22.65 | 22.27 | 22.37 | 22.37 | - | 98,857 |
| Sep 16, 2024 | 22.13 | 22.41 | 21.94 | 22.37 | 22.37 | 1.59% | 130,919 |
| Sep 13, 2024 | 21.93 | 22.34 | 21.80 | 22.02 | 22.02 | 1.24% | 92,001 |
| Sep 12, 2024 | 21.69 | 21.93 | 21.55 | 21.75 | 21.75 | 0.93% | 86,222 |
| Sep 11, 2024 | 21.38 | 21.64 | 20.97 | 21.55 | 21.55 | -0.05% | 121,483 |
| Sep 10, 2024 | 21.31 | 21.57 | 21.25 | 21.56 | 21.56 | 1.46% | 101,503 |
| Sep 9, 2024 | 21.40 | 21.73 | 21.12 | 21.25 | 21.25 | -0.56% | 164,605 |
| Sep 6, 2024 | 21.56 | 21.68 | 21.12 | 21.37 | 21.37 | -1.06% | 189,770 |
| Sep 5, 2024 | 21.66 | 21.85 | 21.54 | 21.60 | 21.60 | 0.19% | 88,985 |
| Sep 4, 2024 | 21.89 | 22.05 | 21.52 | 21.56 | 21.56 | -1.96% | 104,226 |
| Sep 3, 2024 | 22.39 | 22.80 | 21.92 | 21.99 | 21.99 | -2.96% | 144,070 |
| Aug 30, 2024 | 22.31 | 22.70 | 22.26 | 22.66 | 22.66 | 1.66% | 88,671 |
| Aug 29, 2024 | 22.06 | 22.58 | 22.01 | 22.29 | 22.29 | 2.01% | 79,206 |
| Aug 28, 2024 | 22.25 | 22.37 | 21.85 | 21.85 | 21.85 | -1.84% | 136,736 |
| Aug 27, 2024 | 22.50 | 22.75 | 22.07 | 22.26 | 22.26 | -1.07% | 100,417 |