i3 Verticals, Inc. (IIIV)
NASDAQ: IIIV · Real-Time Price · USD
30.57
+0.43 (1.43%)
At close: Sep 5, 2025, 4:00 PM
30.16
-0.41 (-1.34%)
After-hours: Sep 5, 2025, 6:55 PM EDT

i3 Verticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202530.2330.7830.0130.5830.581.46%120,711
Sep 4, 202529.5030.1629.2230.1430.142.45%127,333
Sep 3, 202530.4130.4129.2029.4229.42-3.95%194,036
Sep 2, 202531.0431.5930.5830.6330.63-2.61%178,353
Aug 29, 202531.3732.0031.2931.4531.450.22%206,971
Aug 28, 202531.1531.5330.8931.3831.381.36%146,694
Aug 27, 202530.7431.4930.6430.9630.960.72%153,410
Aug 26, 202530.9931.4130.6030.7430.74-1.03%167,043
Aug 25, 202531.3831.6730.9731.0631.06-1.80%209,035
Aug 22, 202530.6331.8230.4531.6331.633.70%573,226
Aug 21, 202530.7731.2630.0930.5030.50-0.94%176,200
Aug 20, 202531.1131.6530.6030.7930.79-0.93%155,483
Aug 19, 202531.3031.6731.0031.0831.08-0.77%241,374
Aug 18, 202531.3631.8131.1431.3231.32-0.13%213,111
Aug 15, 202532.0132.1631.2631.3631.36-1.82%299,758
Aug 14, 202532.5832.7031.7531.9431.94-3.07%215,483
Aug 13, 202532.5033.4432.2532.9532.952.62%364,052
Aug 12, 202531.5032.1931.3532.1132.112.07%256,392
Aug 11, 202532.1032.3131.2331.4631.46-0.79%361,328
Aug 8, 202530.0032.3329.9431.7131.7111.26%581,537
Aug 7, 202528.6928.8328.0228.5028.500.32%194,493
Aug 6, 202528.0328.6128.0228.4128.411.10%184,399
Aug 5, 202528.6228.6528.0628.1028.10-1.33%342,780
Aug 4, 202528.1828.8228.1228.4828.481.71%214,723
Aug 1, 202527.7628.5027.7328.0028.000.07%338,595
Jul 31, 202528.4528.4527.7027.9827.98-1.76%384,458
Jul 30, 202528.7528.8928.3828.4828.48-0.59%330,322
Jul 29, 202529.1829.5328.1828.6528.65-0.93%136,245
Jul 28, 202528.8529.5328.6728.9228.920.80%217,263
Jul 25, 202528.6228.9928.4328.6928.690.67%188,724
Jul 24, 202529.0029.1628.4728.5028.50-1.72%217,742
Jul 23, 202528.8029.3128.5129.0029.000.66%271,508
Jul 22, 202528.9129.3328.7828.8128.81-0.28%276,313
Jul 21, 202528.7029.1828.6728.8928.890.91%373,322
Jul 18, 202529.3129.4828.6128.6328.63-1.28%337,467
Jul 17, 202528.7829.2428.6329.0029.000.73%354,195
Jul 16, 202528.1529.1828.0228.7928.792.57%479,362
Jul 15, 202528.2028.7727.5128.0728.07-0.07%394,976
Jul 14, 202528.2528.6828.0028.0928.09-0.53%334,052
Jul 11, 202528.6928.9028.0628.2428.24-2.42%203,245
Jul 10, 202529.5930.1028.9228.9428.94-2.26%277,193
Jul 9, 202528.9629.6528.5729.6129.612.81%302,149
Jul 8, 202529.3029.6928.6328.8028.80-0.89%573,756
Jul 7, 202528.9029.4428.6929.0629.060.21%516,546
Jul 3, 202528.6629.2828.5229.0029.001.43%184,027
Jul 2, 202527.8128.6527.5928.5928.592.80%323,796
Jul 1, 202527.3028.3227.0327.8127.811.20%366,398
Jun 30, 202526.5527.8726.5527.4827.483.95%435,728
Jun 27, 202525.8326.6825.6026.4426.442.86%726,900
Jun 26, 202525.4725.8225.1425.7025.701.54%333,143