i3 Verticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 31, 2025	30.81	31.33	30.62	30.75	30.75	-0.45%	132,768
Oct 30, 2025	31.48	31.69	30.62	30.89	30.89	-2.80%	164,855
Oct 29, 2025	32.99	33.21	31.50	31.78	31.78	-3.93%	179,848
Oct 28, 2025	33.01	33.53	32.94	33.08	33.08	-0.09%	145,790
Oct 27, 2025	33.24	33.70	32.87	33.11	33.11	0.24%	165,996
Oct 24, 2025	32.26	33.97	32.00	33.03	33.03	3.51%	231,494
Oct 23, 2025	31.71	32.11	31.32	31.91	31.91	0.76%	194,495
Oct 22, 2025	30.91	31.67	30.45	31.67	31.67	2.26%	201,938
Oct 21, 2025	32.18	32.63	30.85	30.97	30.97	-4.24%	255,758
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