i3 Verticals, Inc. (IIIV)
NASDAQ: IIIV · Real-Time Price · USD
32.34
+0.72 (2.28%)
Oct 20, 2025, 4:00 PM EDT - Market closed
i3 Verticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 31.85 | 32.64 | 31.17 | 32.34 | 32.34 | 2.28% | 107,759 |
| Oct 17, 2025 | 31.83 | 32.09 | 31.56 | 31.62 | 31.62 | -1.09% | 107,046 |
| Oct 16, 2025 | 32.03 | 32.33 | 31.55 | 31.97 | 31.97 | -0.37% | 141,158 |
| Oct 15, 2025 | 31.79 | 32.21 | 31.60 | 32.09 | 32.09 | 1.39% | 112,916 |
| Oct 14, 2025 | 30.72 | 31.84 | 30.72 | 31.65 | 31.65 | 2.03% | 103,274 |
| Oct 13, 2025 | 30.85 | 31.25 | 30.56 | 31.02 | 31.02 | 1.51% | 91,859 |
| Oct 10, 2025 | 31.80 | 32.12 | 30.54 | 30.56 | 30.56 | -3.87% | 114,085 |
| Oct 9, 2025 | 31.78 | 32.02 | 31.26 | 31.79 | 31.79 | 0.38% | 86,818 |
| Oct 8, 2025 | 32.26 | 32.37 | 30.90 | 31.67 | 31.67 | -1.00% | 176,125 |
| Oct 7, 2025 | 32.93 | 32.93 | 31.73 | 31.99 | 31.99 | -2.83% | 98,282 |
| Oct 6, 2025 | 33.12 | 33.59 | 32.88 | 32.92 | 32.92 | -0.36% | 130,066 |
| Oct 3, 2025 | 32.49 | 33.35 | 32.49 | 33.04 | 33.04 | 1.57% | 117,576 |
| Oct 2, 2025 | 32.16 | 32.60 | 31.75 | 32.53 | 32.53 | 1.15% | 140,980 |
| Oct 1, 2025 | 32.11 | 32.22 | 31.39 | 32.16 | 32.16 | -0.92% | 142,390 |
| Sep 30, 2025 | 32.71 | 32.87 | 32.04 | 32.46 | 32.46 | -0.73% | 181,322 |
| Sep 29, 2025 | 32.06 | 32.78 | 31.44 | 32.70 | 32.70 | 2.12% | 178,607 |
| Sep 26, 2025 | 31.49 | 32.72 | 31.49 | 32.02 | 32.02 | 1.43% | 233,180 |
| Sep 25, 2025 | 31.54 | 31.64 | 30.62 | 31.57 | 31.57 | -0.44% | 147,792 |
| Sep 24, 2025 | 31.53 | 32.17 | 31.50 | 31.71 | 31.71 | 0.86% | 168,899 |
| Sep 23, 2025 | 32.01 | 32.15 | 31.24 | 31.44 | 31.44 | -1.35% | 127,359 |
| Sep 22, 2025 | 31.82 | 32.00 | 31.18 | 31.87 | 31.87 | -0.62% | 211,509 |
| Sep 19, 2025 | 32.18 | 32.48 | 31.60 | 32.07 | 32.07 | -0.34% | 582,168 |
| Sep 18, 2025 | 30.81 | 32.31 | 30.81 | 32.18 | 32.18 | 5.51% | 202,081 |
| Sep 17, 2025 | 30.93 | 30.98 | 29.87 | 30.50 | 30.50 | -1.83% | 278,620 |
| Sep 16, 2025 | 30.75 | 31.21 | 30.51 | 31.07 | 31.07 | 0.94% | 199,402 |
| Sep 15, 2025 | 30.26 | 30.91 | 30.26 | 30.78 | 30.78 | 1.55% | 126,640 |
| Sep 12, 2025 | 30.98 | 30.98 | 30.26 | 30.31 | 30.31 | -2.70% | 128,437 |
| Sep 11, 2025 | 30.34 | 31.20 | 30.20 | 31.15 | 31.15 | 3.25% | 141,899 |
| Sep 10, 2025 | 31.01 | 31.19 | 29.99 | 30.17 | 30.17 | -2.80% | 128,359 |
| Sep 9, 2025 | 30.97 | 31.05 | 30.53 | 31.04 | 31.04 | 0.29% | 130,301 |
| Sep 8, 2025 | 30.72 | 31.55 | 30.46 | 30.95 | 30.95 | 1.21% | 163,641 |
| Sep 5, 2025 | 30.23 | 30.78 | 30.01 | 30.58 | 30.58 | 1.46% | 120,711 |
| Sep 4, 2025 | 29.50 | 30.16 | 29.22 | 30.14 | 30.14 | 2.45% | 127,333 |
| Sep 3, 2025 | 30.41 | 30.41 | 29.20 | 29.42 | 29.42 | -3.95% | 194,036 |
| Sep 2, 2025 | 31.04 | 31.59 | 30.58 | 30.63 | 30.63 | -2.61% | 178,353 |
| Aug 29, 2025 | 31.37 | 32.00 | 31.29 | 31.45 | 31.45 | 0.22% | 206,971 |
| Aug 28, 2025 | 31.15 | 31.53 | 30.89 | 31.38 | 31.38 | 1.36% | 146,694 |
| Aug 27, 2025 | 30.74 | 31.49 | 30.64 | 30.96 | 30.96 | 0.72% | 153,410 |
| Aug 26, 2025 | 30.99 | 31.41 | 30.60 | 30.74 | 30.74 | -1.03% | 167,043 |
| Aug 25, 2025 | 31.38 | 31.67 | 30.97 | 31.06 | 31.06 | -1.80% | 209,035 |
| Aug 22, 2025 | 30.63 | 31.82 | 30.45 | 31.63 | 31.63 | 3.70% | 573,226 |
| Aug 21, 2025 | 30.77 | 31.26 | 30.09 | 30.50 | 30.50 | -0.94% | 176,200 |
| Aug 20, 2025 | 31.11 | 31.65 | 30.60 | 30.79 | 30.79 | -0.93% | 155,483 |
| Aug 19, 2025 | 31.30 | 31.67 | 31.00 | 31.08 | 31.08 | -0.77% | 241,374 |
| Aug 18, 2025 | 31.36 | 31.81 | 31.14 | 31.32 | 31.32 | -0.13% | 213,111 |
| Aug 15, 2025 | 32.01 | 32.16 | 31.26 | 31.36 | 31.36 | -1.82% | 299,758 |
| Aug 14, 2025 | 32.58 | 32.70 | 31.75 | 31.94 | 31.94 | -3.07% | 215,483 |
| Aug 13, 2025 | 32.50 | 33.44 | 32.25 | 32.95 | 32.95 | 2.62% | 364,052 |
| Aug 12, 2025 | 31.50 | 32.19 | 31.35 | 32.11 | 32.11 | 2.07% | 256,392 |
| Aug 11, 2025 | 32.10 | 32.31 | 31.23 | 31.46 | 31.46 | -0.79% | 361,328 |