Skip to main content
logo
i3 Verticals, Inc. (IIIV)
NASDAQ: IIIV · Real-Time Price · USD
22.69
+0.44 (1.98%)
At close: Feb 26, 2026, 4:00 PM EST
22.69
0.00 (0.00%)
After-hours: Feb 26, 2026, 4:01 PM EST

i3 Verticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202622.3022.8822.2022.80-2.47%86,778
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
Jan 28, 202623.3123.6322.2722.5922.59-3.13%335,571
Jan 27, 202623.8924.1323.1023.3223.32-2.63%228,881
Jan 26, 202624.2225.2423.6323.9523.95-1.44%213,452
Jan 23, 202624.7525.2324.0124.3024.30-1.78%316,130
Jan 22, 202624.4724.9824.4724.7424.742.06%352,622
Jan 21, 202624.9825.3924.0024.2424.24-1.86%395,613
Jan 20, 202624.3225.0224.3224.7024.70-0.60%276,614
Jan 16, 202625.7226.5324.8124.8524.85-3.19%378,330
Jan 15, 202627.1327.4625.6025.6725.67-5.00%383,795
Jan 14, 202626.8827.5126.7327.0227.020.63%218,984
Jan 13, 202627.1527.3926.6426.8526.85-0.81%254,543
Jan 12, 202627.2627.7026.6327.0727.07-1.35%294,603
Jan 9, 202627.2527.8626.7527.4427.440.70%168,572
Jan 8, 202627.2827.5927.1727.2527.25-0.73%213,664
Jan 7, 202627.1227.5626.8827.4527.451.59%148,810
Jan 6, 202626.1527.2626.1527.0227.022.46%295,675
Jan 5, 202625.2526.5225.2526.3726.374.44%207,878
Jan 2, 202625.1925.6524.8525.2525.250.24%277,899
Dec 31, 202525.9026.0025.1225.1925.19-2.74%223,820
Dec 30, 202526.2726.6025.8625.9025.90-1.52%182,443
Dec 29, 202526.0626.4724.3826.3026.300.54%248,300
Dec 26, 202526.3826.7725.9526.1626.16-0.61%128,224
Dec 24, 202526.2626.5326.0826.3226.320.08%156,193
Dec 23, 202526.2726.7226.1826.3026.30-0.64%255,343
Dec 22, 202525.9326.6425.9326.4726.472.20%296,064
Dec 19, 202526.2426.6325.7925.9025.90-1.48%712,734
Dec 18, 202525.8326.5125.8326.2926.292.42%272,075
Dec 17, 202525.4525.9725.4525.6725.670.39%316,186
Dec 16, 202525.0025.6424.9225.5725.572.08%319,041
Dec 15, 202525.3525.8024.6525.0525.05-1.57%400,462