i3 Verticals, Inc. (IIIV)
NASDAQ: IIIV · Real-Time Price · USD
24.67
+0.08 (0.33%)
At close: Mar 31, 2025, 4:00 PM
24.73
+0.06 (0.24%)
Pre-market: Apr 1, 2025, 4:32 AM EDT
i3 Verticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 24.20 | 24.77 | 24.06 | 24.67 | 24.67 | 0.33% | 186,831 |
| Mar 28, 2025 | 25.29 | 25.29 | 24.31 | 24.59 | 24.59 | -3.07% | 157,026 |
| Mar 27, 2025 | 25.21 | 25.55 | 25.03 | 25.37 | 25.37 | 0.59% | 175,731 |
| Mar 26, 2025 | 25.63 | 26.06 | 25.15 | 25.22 | 25.22 | -1.48% | 137,042 |
| Mar 25, 2025 | 25.38 | 25.65 | 25.17 | 25.60 | 25.60 | 0.83% | 138,562 |
| Mar 24, 2025 | 25.00 | 25.46 | 24.67 | 25.39 | 25.39 | 2.50% | 196,292 |
| Mar 21, 2025 | 24.29 | 24.83 | 24.12 | 24.77 | 24.77 | 0.77% | 567,238 |
| Mar 20, 2025 | 24.38 | 24.92 | 24.29 | 24.58 | 24.58 | -0.53% | 139,741 |
| Mar 19, 2025 | 24.00 | 24.91 | 23.91 | 24.71 | 24.71 | 2.87% | 233,726 |
| Mar 18, 2025 | 23.97 | 24.66 | 23.66 | 24.02 | 24.02 | 0.02% | 139,659 |
| Mar 17, 2025 | 23.35 | 24.07 | 23.01 | 24.02 | 24.02 | 2.58% | 175,826 |
| Mar 14, 2025 | 23.56 | 23.82 | 23.06 | 23.41 | 23.41 | 0.91% | 150,809 |
| Mar 13, 2025 | 23.70 | 24.48 | 23.11 | 23.20 | 23.20 | -2.11% | 109,083 |
| Mar 12, 2025 | 23.72 | 24.89 | 23.40 | 23.70 | 23.70 | 0.34% | 109,830 |
| Mar 11, 2025 | 24.20 | 24.28 | 23.44 | 23.62 | 23.62 | -1.91% | 100,463 |
| Mar 10, 2025 | 24.80 | 24.90 | 23.99 | 24.08 | 24.08 | -3.91% | 126,691 |
| Mar 7, 2025 | 24.65 | 25.50 | 23.97 | 25.06 | 25.06 | 1.01% | 180,365 |
| Mar 6, 2025 | 25.26 | 25.60 | 23.98 | 24.81 | 24.81 | -2.32% | 181,698 |
| Mar 5, 2025 | 24.81 | 25.52 | 24.62 | 25.40 | 25.40 | 1.97% | 157,099 |
| Mar 4, 2025 | 25.22 | 25.73 | 24.28 | 24.91 | 24.91 | -2.04% | 469,702 |
| Mar 3, 2025 | 26.02 | 26.46 | 25.33 | 25.43 | 25.43 | -1.93% | 117,933 |
| Feb 28, 2025 | 25.55 | 26.01 | 25.43 | 25.93 | 25.93 | 0.62% | 163,993 |
| Feb 27, 2025 | 26.59 | 27.95 | 25.74 | 25.77 | 25.77 | -1.49% | 104,599 |
| Feb 26, 2025 | 26.19 | 26.66 | 26.08 | 26.16 | 26.16 | -0.27% | 124,556 |
| Feb 25, 2025 | 26.72 | 27.25 | 26.00 | 26.23 | 26.23 | -2.24% | 157,577 |
| Feb 24, 2025 | 27.73 | 27.73 | 26.83 | 26.83 | 26.83 | -3.18% | 171,736 |
| Feb 21, 2025 | 28.60 | 29.46 | 26.96 | 27.71 | 27.71 | -0.96% | 286,592 |
| Feb 20, 2025 | 28.61 | 29.66 | 27.93 | 27.98 | 27.98 | -2.41% | 220,812 |
| Feb 19, 2025 | 29.29 | 29.60 | 28.23 | 28.67 | 28.67 | -2.81% | 204,606 |
| Feb 18, 2025 | 28.83 | 29.58 | 28.83 | 29.50 | 29.50 | 1.48% | 176,150 |
| Feb 14, 2025 | 28.80 | 29.15 | 27.96 | 29.07 | 29.07 | 1.01% | 407,707 |
| Feb 13, 2025 | 29.05 | 29.11 | 28.54 | 28.78 | 28.78 | -0.52% | 139,644 |
| Feb 12, 2025 | 29.36 | 29.57 | 28.55 | 28.93 | 28.93 | -2.49% | 304,725 |
| Feb 11, 2025 | 29.17 | 29.68 | 28.60 | 29.67 | 29.67 | 1.54% | 387,541 |
| Feb 10, 2025 | 28.50 | 29.80 | 28.22 | 29.22 | 29.22 | 3.54% | 461,651 |
| Feb 7, 2025 | 26.94 | 28.47 | 26.11 | 28.22 | 28.22 | 9.89% | 461,627 |
| Feb 6, 2025 | 25.50 | 25.71 | 25.22 | 25.68 | 25.68 | 0.71% | 205,267 |
| Feb 5, 2025 | 25.60 | 26.03 | 25.46 | 25.50 | 25.50 | -0.12% | 254,142 |
| Feb 4, 2025 | 24.90 | 25.61 | 24.88 | 25.53 | 25.53 | 2.24% | 182,217 |
| Feb 3, 2025 | 24.66 | 25.02 | 24.32 | 24.97 | 24.97 | 0.32% | 155,865 |
| Jan 31, 2025 | 25.09 | 25.42 | 24.80 | 24.89 | 24.89 | -0.92% | 194,935 |
| Jan 30, 2025 | 25.66 | 26.06 | 25.10 | 25.12 | 25.12 | -1.53% | 202,849 |
| Jan 29, 2025 | 25.51 | 25.69 | 25.12 | 25.51 | 25.51 | -0.16% | 222,954 |
| Jan 28, 2025 | 24.95 | 25.59 | 24.78 | 25.55 | 25.55 | 2.36% | 254,168 |
| Jan 27, 2025 | 24.02 | 25.00 | 23.98 | 24.96 | 24.96 | 2.67% | 289,677 |
| Jan 24, 2025 | 23.55 | 24.32 | 23.55 | 24.31 | 24.31 | 1.97% | 277,745 |
| Jan 23, 2025 | 24.35 | 24.61 | 23.49 | 23.84 | 23.84 | -2.09% | 765,421 |
| Jan 22, 2025 | 24.04 | 24.40 | 23.70 | 24.35 | 24.35 | 0.70% | 292,111 |
| Jan 21, 2025 | 23.79 | 24.18 | 23.76 | 24.18 | 24.18 | 1.98% | 112,515 |
| Jan 17, 2025 | 24.15 | 24.21 | 23.50 | 23.71 | 23.71 | -0.96% | 167,890 |