i3 Verticals, Inc. (IIIV)
NASDAQ: IIIV · Real-Time Price · USD
27.02
+0.17 (0.63%)
Jan 14, 2026, 4:00 PM EST - Market closed
i3 Verticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 26.88 | 27.51 | 26.73 | 27.02 | 27.02 | 0.63% | 218,984 |
| Jan 13, 2026 | 27.15 | 27.39 | 26.64 | 26.85 | 26.85 | -0.81% | 254,534 |
| Jan 12, 2026 | 27.26 | 27.70 | 26.63 | 27.07 | 27.07 | -1.35% | 294,603 |
| Jan 9, 2026 | 27.25 | 27.86 | 26.75 | 27.44 | 27.44 | 0.70% | 168,572 |
| Jan 8, 2026 | 27.28 | 27.59 | 27.17 | 27.25 | 27.25 | -0.73% | 213,664 |
| Jan 7, 2026 | 27.12 | 27.56 | 26.88 | 27.45 | 27.45 | 1.59% | 148,810 |
| Jan 6, 2026 | 26.15 | 27.26 | 26.15 | 27.02 | 27.02 | 2.46% | 295,675 |
| Jan 5, 2026 | 25.25 | 26.52 | 25.25 | 26.37 | 26.37 | 4.44% | 207,878 |
| Jan 2, 2026 | 25.19 | 25.65 | 24.85 | 25.25 | 25.25 | 0.24% | 277,899 |
| Dec 31, 2025 | 25.90 | 26.00 | 25.12 | 25.19 | 25.19 | -2.74% | 223,820 |
| Dec 30, 2025 | 26.27 | 26.60 | 25.86 | 25.90 | 25.90 | -1.52% | 182,443 |
| Dec 29, 2025 | 26.06 | 26.47 | 24.38 | 26.30 | 26.30 | 0.54% | 248,300 |
| Dec 26, 2025 | 26.38 | 26.77 | 25.95 | 26.16 | 26.16 | -0.61% | 128,224 |
| Dec 24, 2025 | 26.26 | 26.53 | 26.08 | 26.32 | 26.32 | 0.08% | 156,193 |
| Dec 23, 2025 | 26.27 | 26.72 | 26.18 | 26.30 | 26.30 | -0.64% | 255,343 |
| Dec 22, 2025 | 25.93 | 26.64 | 25.93 | 26.47 | 26.47 | 2.20% | 296,064 |
| Dec 19, 2025 | 26.24 | 26.63 | 25.79 | 25.90 | 25.90 | -1.48% | 712,734 |
| Dec 18, 2025 | 25.83 | 26.51 | 25.83 | 26.29 | 26.29 | 2.42% | 272,075 |
| Dec 17, 2025 | 25.45 | 25.97 | 25.45 | 25.67 | 25.67 | 0.39% | 316,186 |
| Dec 16, 2025 | 25.00 | 25.64 | 24.92 | 25.57 | 25.57 | 2.08% | 319,041 |
| Dec 15, 2025 | 25.35 | 25.80 | 24.65 | 25.05 | 25.05 | -1.57% | 400,462 |
| Dec 12, 2025 | 25.43 | 25.96 | 25.21 | 25.45 | 25.45 | -0.12% | 418,546 |
| Dec 11, 2025 | 24.67 | 25.51 | 24.31 | 25.48 | 25.48 | 3.87% | 268,132 |
| Dec 10, 2025 | 23.80 | 24.54 | 23.80 | 24.53 | 24.53 | 2.64% | 451,399 |
| Dec 9, 2025 | 23.50 | 24.57 | 23.41 | 23.90 | 23.90 | 1.88% | 409,363 |
| Dec 8, 2025 | 23.35 | 23.72 | 23.14 | 23.46 | 23.46 | 1.08% | 242,667 |
| Dec 5, 2025 | 23.18 | 23.86 | 22.97 | 23.21 | 23.21 | 0.52% | 210,189 |
| Dec 4, 2025 | 23.43 | 23.50 | 23.08 | 23.09 | 23.09 | -1.16% | 249,715 |
| Dec 3, 2025 | 22.74 | 23.52 | 22.57 | 23.36 | 23.36 | 2.73% | 287,006 |
| Dec 2, 2025 | 23.70 | 24.14 | 22.68 | 22.74 | 22.74 | -3.60% | 378,964 |
| Dec 1, 2025 | 23.60 | 24.01 | 23.15 | 23.59 | 23.59 | -0.34% | 383,032 |
| Nov 28, 2025 | 23.73 | 23.98 | 23.56 | 23.67 | 23.67 | 0.42% | 145,391 |
| Nov 26, 2025 | 24.21 | 24.43 | 23.49 | 23.57 | 23.57 | -3.08% | 409,785 |
| Nov 25, 2025 | 24.10 | 25.04 | 24.00 | 24.32 | 24.32 | 1.84% | 202,553 |
| Nov 24, 2025 | 23.80 | 24.38 | 23.70 | 23.88 | 23.88 | -0.25% | 355,453 |
| Nov 21, 2025 | 23.55 | 24.63 | 23.55 | 23.94 | 23.94 | 2.13% | 435,223 |
| Nov 20, 2025 | 24.60 | 25.20 | 23.25 | 23.44 | 23.44 | -3.12% | 465,744 |
| Nov 19, 2025 | 25.66 | 26.41 | 24.20 | 24.20 | 24.20 | -6.82% | 588,778 |
| Nov 18, 2025 | 23.14 | 26.57 | 22.00 | 25.97 | 25.97 | -10.54% | 775,901 |
| Nov 17, 2025 | 28.67 | 29.69 | 28.67 | 29.03 | 29.03 | 0.61% | 269,917 |
| Nov 14, 2025 | 28.08 | 29.16 | 28.01 | 28.85 | 28.85 | 1.09% | 207,101 |
| Nov 13, 2025 | 29.15 | 29.28 | 28.40 | 28.54 | 28.54 | -2.69% | 272,513 |
| Nov 12, 2025 | 29.45 | 29.63 | 29.11 | 29.33 | 29.33 | 0.14% | 161,039 |
| Nov 11, 2025 | 29.37 | 29.54 | 28.78 | 29.29 | 29.29 | -0.31% | 97,286 |
| Nov 10, 2025 | 29.96 | 30.09 | 29.20 | 29.38 | 29.38 | -0.37% | 97,792 |
| Nov 7, 2025 | 29.52 | 29.80 | 29.19 | 29.49 | 29.49 | -0.17% | 107,711 |
| Nov 6, 2025 | 30.05 | 30.12 | 29.47 | 29.54 | 29.54 | -1.89% | 125,782 |
| Nov 5, 2025 | 30.12 | 31.25 | 29.48 | 30.11 | 30.11 | 0.27% | 241,068 |
| Nov 4, 2025 | 30.33 | 30.75 | 29.76 | 30.03 | 30.03 | -2.12% | 143,498 |
| Nov 3, 2025 | 30.76 | 31.33 | 29.90 | 30.68 | 30.68 | -0.23% | 226,790 |