Skip to main content
i3 Verticals, Inc. (IIIV)
NASDAQ: IIIV · Real-Time Price · USD
22.80
-1.52 (-6.25%)
At close: Jun 13, 2025, 4:00 PM
22.84
+0.04 (0.18%)
After-hours: Jun 13, 2025, 4:20 PM EDT

i3 Verticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202523.9624.3122.6422.8422.84-6.09%476,647
Jun 12, 202524.7024.7924.2924.3224.32-1.78%335,396
Jun 11, 202524.8125.0124.6824.7624.76-0.12%240,275
Jun 10, 202524.9625.0824.6824.7924.79-0.04%203,441
Jun 9, 202525.0325.2024.5024.8024.80-0.12%383,877
Jun 6, 202524.9925.2023.8624.8324.83-0.12%405,118
Jun 5, 202525.1725.2824.8524.8624.86-0.64%347,147
Jun 4, 202524.8725.1424.6525.0225.020.81%319,204
Jun 3, 202523.7924.8823.6324.8224.824.15%467,253
Jun 2, 202524.5924.7423.8023.8323.83-3.56%602,081
May 30, 202525.1825.7024.6824.7124.71-2.29%1,179,635
May 29, 202525.1325.6424.9125.2925.290.80%494,988
May 28, 202525.2825.4224.8825.0925.09-0.95%738,455
May 27, 202525.2025.7224.9125.3325.331.36%248,034
May 23, 202524.8525.2924.3524.9924.99-0.52%192,969
May 22, 202524.9525.5024.8025.1225.120.24%184,263
May 21, 202525.7226.0424.9025.0625.06-3.02%296,050
May 20, 202525.3125.8925.0325.8425.842.26%385,530
May 19, 202526.0126.1924.7025.2725.27-3.55%291,492
May 16, 202526.3426.6925.4426.2026.20-0.76%282,575
May 15, 202526.6226.9526.3026.4026.40-1.31%261,864
May 14, 202524.9426.8724.7626.7526.757.86%612,799
May 13, 202525.3525.4624.3024.8024.80-2.21%778,267
May 12, 202525.6626.1024.9525.3625.36-1.17%552,193
May 9, 202524.4626.2222.8425.6625.66-4.61%809,682
May 8, 202526.6527.2726.5026.9026.901.24%247,377
May 7, 202526.3426.9826.1926.5726.570.99%275,469
May 6, 202525.5026.4125.5026.3126.313.14%385,587
May 5, 202524.6025.7624.5825.5125.510.47%109,514
May 2, 202525.3325.6625.2125.3925.390.83%81,449
May 1, 202525.2925.3624.9425.1825.180.24%92,958
Apr 30, 202525.1325.2724.7525.1225.12-1.53%131,353
Apr 29, 202525.1125.6625.0725.5125.511.31%139,702
Apr 28, 202525.2625.3024.7925.1825.18-0.12%151,364
Apr 25, 202525.2625.3425.0225.2125.21-1.18%97,569
Apr 24, 202525.4625.5425.1325.5125.510.33%111,814
Apr 23, 202525.9626.2925.3625.4325.430.22%153,408
Apr 22, 202524.6625.5324.5625.3725.373.59%136,190
Apr 21, 202525.0525.0523.9124.4924.49-2.62%284,891
Apr 17, 202525.0225.3024.3425.1525.150.20%193,660
Apr 16, 202524.7925.2024.6625.1025.100.76%195,909
Apr 15, 202524.6824.9624.1024.9124.911.30%171,515
Apr 14, 202524.3624.6924.0024.5924.591.91%204,369
Apr 11, 202523.5724.3723.0924.1324.132.20%274,073
Apr 10, 202523.6823.7422.9523.6123.61-2.36%295,842
Apr 9, 202522.6224.3822.6124.1824.186.24%810,075
Apr 8, 202523.7924.0422.4322.7622.76-2.11%350,775
Apr 7, 202523.6324.2822.2123.2523.25-2.11%507,398
Apr 4, 202523.8023.9923.1023.7523.75-1.43%365,261
Apr 3, 202524.2424.6023.8224.1024.10-4.08%199,611