Skip to main content
logo
i3 Verticals, Inc. (IIIV)
NASDAQ: IIIV · Real-Time Price · USD
14.88
-0.25 (-1.65%)
Sep 25, 2026, 4:00 PM EDT - Market closed

i3 Verticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202615.1415.1414.5514.8814.88-1.65%315,121
Sep 24, 202615.1315.1914.6315.1315.130.20%499,344
Sep 23, 202615.1815.3914.8015.1015.10-0.33%451,393
Sep 22, 202614.8915.1714.2715.1515.152.71%461,192
Sep 21, 202614.7815.0014.4514.7514.75-0.20%484,439
Sep 18, 202614.9814.9814.5814.7814.78-1.79%1,056,691
Sep 17, 202614.7115.0914.1715.0515.052.31%1,084,545
Sep 16, 202614.7714.8714.2614.7114.71-0.41%1,861,831
Sep 15, 202615.4015.4714.7014.7714.77-5.62%1,652,925
Sep 14, 202615.7415.9615.4915.6515.650.64%462,067
Sep 11, 202615.6115.6515.2215.5515.550.19%263,163
Sep 10, 202615.1515.7615.0715.5215.522.04%434,182
Sep 9, 202615.7415.9315.1615.2115.21-4.04%366,112
Sep 8, 202616.3516.6615.7015.8515.85-4.52%443,014
Sep 4, 202616.2416.6716.0416.6016.600.36%321,378
Sep 3, 202616.9917.0816.0016.5416.54-1.55%517,252
Sep 2, 202615.9616.8215.8516.8016.805.00%454,564
Sep 1, 202615.9616.2715.8216.0016.00-0.31%368,798
Aug 31, 202616.0916.1315.6216.0516.05-1.41%1,050,426
Aug 28, 202616.5416.6116.2116.2816.28-0.49%382,801
Aug 27, 202617.0017.1216.3116.3616.36-3.59%320,481
Aug 26, 202616.8017.0216.5916.9716.97-0.18%283,858
Aug 25, 202616.6817.0216.3917.0017.001.37%478,536
Aug 24, 202616.6917.0016.4416.7716.770.54%355,397
Aug 21, 202616.7516.9216.1816.6816.680.18%288,243
Aug 20, 202616.3116.6816.2716.6516.650.97%363,893
Aug 19, 202616.1516.9216.1516.4916.492.17%336,462
Aug 18, 202616.0916.3515.8916.1416.140.88%471,409
Aug 17, 202616.1516.3015.5716.0016.00-2.08%712,752
Aug 14, 202616.6116.6316.2216.3416.34-1.74%492,837
Aug 13, 202616.5416.8316.0416.6316.630.54%626,213
Aug 12, 202616.6816.9316.0116.5416.54-2.42%875,533
Aug 11, 202616.7117.1416.6316.9516.950.89%769,747
Aug 10, 202617.0617.2716.0116.8016.80-3.84%1,033,368
Aug 7, 202621.9421.9417.0317.4717.47-20.45%1,755,952
Aug 6, 202622.2222.4921.8221.9621.96-2.12%399,649
Aug 5, 202621.8922.4921.3722.4422.442.72%321,808
Aug 4, 202621.4022.0821.4021.8421.842.20%358,455
Aug 3, 202621.3721.9220.7721.3721.371.47%198,066
Jul 31, 202620.8921.2620.6621.0621.060.19%258,046
Jul 30, 202621.1621.5520.2221.0221.02-2.00%262,925
Jul 29, 202621.3721.9920.9821.4521.45-0.05%257,056
Jul 28, 202620.9121.7920.8021.4621.463.82%303,140
Jul 27, 202620.4720.9220.2020.6720.672.38%459,088
Jul 24, 202620.0120.6719.9620.1920.192.12%184,571
Jul 23, 202619.6519.8019.2719.7719.770.97%230,609
Jul 22, 202620.7020.8419.3219.5819.58-5.32%282,602
Jul 21, 202620.5721.1220.5120.6820.68-0.91%197,649
Jul 20, 202620.6420.9120.2020.8720.870.77%285,312
Jul 17, 202620.9321.4420.6320.7120.71-1.85%194,460