Skip to main content
i3 Verticals, Inc. (IIIV)
NASDAQ: IIIV · Real-Time Price · USD
23.87
-0.24 (-1.00%)
Nov 21, 2024, 1:37 PM EST - Market open

i3 Verticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.2724.1323.2724.1124.113.97%189,615
Nov 19, 202423.4424.6022.9523.1923.19-4.96%305,377
Nov 18, 202424.7124.9424.1524.4024.40-1.69%199,276
Nov 15, 202424.9925.3224.7324.8224.82-0.20%152,974
Nov 14, 202425.7325.7324.6924.8724.87-2.85%541,288
Nov 13, 202425.9026.0025.5925.6025.60-0.70%196,593
Nov 12, 202425.9225.9525.3625.7825.78-0.54%329,403
Nov 11, 202425.5825.9625.3825.9225.922.73%142,740
Nov 8, 202425.3125.5525.0925.2325.230.04%96,458
Nov 7, 202425.0025.5224.9525.2225.220.60%268,531
Nov 6, 202424.9925.5424.0925.0725.075.96%241,108
Nov 5, 202423.1523.6623.1123.6623.662.03%185,694
Nov 4, 202423.0723.4122.9723.1923.190.69%119,201
Nov 1, 202423.0323.4522.8923.0323.030.17%123,415
Oct 31, 202423.0823.4722.9822.9922.99-0.39%98,356
Oct 30, 202423.0823.4323.0623.0823.08-0.35%73,522
Oct 29, 202423.2223.5223.0923.1623.16-0.52%98,388
Oct 28, 202423.1223.3622.9823.2823.281.84%118,201
Oct 25, 202423.0323.1322.8322.8622.86-0.13%79,033
Oct 24, 202422.8423.1822.8322.8922.890.62%132,589
Oct 23, 202422.6322.9222.6122.7522.750.04%107,283
Oct 22, 202422.9523.0322.6322.7422.74-1.09%149,083
Oct 21, 202422.9223.1022.7222.9922.990.48%202,435
Oct 18, 202422.9223.2322.8622.8822.880.09%112,344
Oct 17, 202423.1623.2222.7722.8622.86-1.42%121,235
Oct 16, 202422.8423.3422.5223.1923.191.98%162,681
Oct 15, 202422.3822.9622.1222.7422.741.61%251,272
Oct 14, 202422.5922.6722.1622.3822.38-1.02%274,339
Oct 11, 202422.1822.9422.1622.6122.611.39%167,775
Oct 10, 202423.1823.4722.2922.3022.30-4.70%492,948
Oct 9, 202423.0323.4523.0323.4023.401.61%512,216
Oct 8, 202422.7323.1122.6023.0323.031.59%294,907
Oct 7, 202421.8822.7521.7122.6722.673.23%573,092
Oct 4, 202421.5622.0421.2421.9621.963.15%378,109
Oct 3, 202420.8121.3720.6521.2921.290.66%147,287
Oct 2, 202420.9721.2220.8021.1521.150.67%148,696
Oct 1, 202421.1521.3420.8321.0121.01-1.41%126,824
Sep 30, 202421.1021.6221.1021.3121.310.85%179,743
Sep 27, 202421.4321.9321.0221.1321.13-0.09%240,731
Sep 26, 202420.7621.1720.5121.1521.153.17%400,308
Sep 25, 202421.5521.6520.4220.5020.50-4.87%295,054
Sep 24, 202421.6721.7521.4121.5521.55-0.60%250,027
Sep 23, 202422.0122.2521.5521.6821.68-1.41%237,883
Sep 20, 202422.5422.5421.9521.9921.99-3.00%394,449
Sep 19, 202422.2622.7521.9522.6722.673.56%168,022
Sep 18, 202422.3122.6321.8821.8921.89-2.15%99,712
Sep 17, 202422.5722.6522.2722.3722.37-98,857
Sep 16, 202422.1322.4121.9422.3722.371.59%130,919
Sep 13, 202421.9322.3421.8022.0222.021.24%92,001
Sep 12, 202421.6921.9321.5521.7521.750.93%86,222
Sep 11, 202421.3821.6420.9721.5521.55-0.05%121,483
Sep 10, 202421.3121.5721.2521.5621.561.46%101,503
Sep 9, 202421.4021.7321.1221.2521.25-0.56%164,605
Sep 6, 202421.5621.6821.1221.3721.37-1.06%189,770
Sep 5, 202421.6621.8521.5421.6021.600.19%88,985
Sep 4, 202421.8922.0521.5221.5621.56-1.96%104,226
Sep 3, 202422.3922.8021.9221.9921.99-2.96%144,070
Aug 30, 202422.3122.7022.2622.6622.661.66%88,671
Aug 29, 202422.0622.5822.0122.2922.292.01%79,206
Aug 28, 202422.2522.3721.8521.8521.85-1.84%136,736
Aug 27, 202422.5022.7522.0722.2622.26-1.07%100,417
Aug 26, 202422.0222.7221.9522.5022.503.07%139,080
Aug 23, 202421.4721.9221.2321.8321.832.39%113,265
Aug 22, 202421.5021.6821.2621.3221.32-0.98%185,824
Aug 21, 202421.2621.5521.0821.5321.531.65%152,593
Aug 20, 202421.2421.4221.1021.1821.18-0.89%160,505
Aug 19, 202421.6021.8321.3721.3721.37-0.88%209,227
Aug 16, 202421.1921.7521.1921.5621.561.60%182,764
Aug 15, 202421.4721.4721.0921.2221.220.95%242,765
Aug 14, 202420.9521.0620.7521.0221.02-0.05%232,505
Aug 13, 202420.9921.3820.6621.0321.030.33%273,586
Aug 12, 202422.2522.2520.8820.9620.96-6.51%247,275
Aug 9, 202422.8624.0720.9022.4222.42-7.47%337,635
Aug 8, 202423.6524.4923.4724.2324.232.50%152,376
Aug 7, 202424.0524.0523.3723.6423.64-0.34%280,251
Aug 6, 202423.3323.8723.2823.7223.721.67%218,600
Aug 5, 202422.6123.4622.4023.3323.33-1.73%203,274
Aug 2, 202423.7524.0323.3423.7423.74-1.58%283,548
Aug 1, 202424.5124.8423.9924.1224.12-1.59%219,810
Jul 31, 202425.0125.0124.3724.5124.51-1.61%400,891
Jul 30, 202424.9925.0924.7324.9124.910.28%212,677
Jul 29, 202425.4725.5124.6024.8424.84-0.60%110,221
Jul 26, 202424.6425.0124.4324.9924.992.92%158,384
Jul 25, 202423.8524.5223.7924.2824.282.23%254,732
Jul 24, 202423.7824.0323.6023.7523.75-1.00%175,919
Jul 23, 202423.8224.1023.3723.9923.990.29%257,391
Jul 22, 202423.2423.9523.1023.9223.922.57%211,329
Jul 19, 202423.4523.5223.0223.3223.32-0.43%109,194
Jul 18, 202423.5323.9423.1523.4223.42-1.14%130,499
Jul 17, 202423.6224.0023.6223.6923.69-0.25%174,138
Jul 16, 202423.2324.0022.7723.7523.753.26%304,102
Jul 15, 202422.6123.0622.3023.0023.002.13%170,908
Jul 12, 202422.5822.8222.3822.5222.521.12%189,463
Jul 11, 202422.2022.6121.9322.2722.272.25%216,222
Jul 10, 202422.5622.5621.7121.7821.78-3.03%181,059
Jul 9, 202422.4022.7121.9322.4622.460.04%227,481
Jul 8, 202422.1522.4621.7822.4522.451.40%188,507
Jul 5, 202422.0222.3321.8322.1422.14-0.49%220,947
Jul 3, 202422.4622.5822.0622.2522.25-0.93%68,519
Jul 2, 202421.7222.5421.7222.4622.463.31%259,716