i3 Verticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	21.99	22.64	21.62	21.69	21.69	-1.25%	366,464
Jul 1, 2026	21.78	22.90	21.66	21.97	21.97	2.83%	692,537
Jun 30, 2026	20.92	21.65	19.59	21.36	21.36	1.23%	634,172
Jun 29, 2026	21.47	21.95	20.93	21.10	21.10	-0.89%	727,772
Jun 26, 2026	20.20	21.43	20.20	21.29	21.29	5.97%	1,524,717
Jun 25, 2026	20.20	20.92	20.04	20.09	20.09	-1.47%	402,569
Jun 24, 2026	19.97	20.57	19.69	20.39	20.39	2.26%	493,377
Jun 23, 2026	20.10	20.34	19.80	19.94	19.94	0.20%	294,537
Jun 22, 2026	19.62	20.18	19.62	19.90	19.90	0.40%	341,427
Jun 18, 2026	20.06	20.29	19.47	19.82	19.82	-0.70%	781,111
Jun 17, 2026	19.91	20.56	19.45	19.96	19.96	0.25%	807,933
Jun 16, 2026	19.60	20.26	19.50	19.91	19.91	1.63%	461,726
Jun 15, 2026	21.05	21.25	19.21	19.59	19.59	-5.00%	334,324
Jun 12, 2026	20.14	20.74	19.88	20.62	20.62	2.08%	247,725
Jun 11, 2026	19.79	20.33	19.79	20.20	20.20	0.90%	255,518
Jun 10, 2026	19.54	20.26	19.50	20.02	20.02	2.09%	306,251
Jun 9, 2026	19.60	20.33	19.43	19.61	19.61	-0.81%	416,185
Jun 8, 2026	19.65	20.00	19.45	19.77	19.77	0.46%	295,845
Jun 5, 2026	20.14	20.31	19.17	19.68	19.68	-0.91%	426,978
Jun 4, 2026	19.98	20.32	19.80	19.86	19.86	1.27%	760,521
Jun 3, 2026	20.00	20.00	19.38	19.61	19.61	-2.44%	414,667
Jun 2, 2026	20.62	21.10	19.73	20.10	20.10	-4.51%	411,372
Jun 1, 2026	20.52	21.29	20.30	21.05	21.05	3.39%	811,796
May 29, 2026	20.13	20.65	19.93	20.36	20.36	1.55%	547,136
May 28, 2026	19.81	20.55	19.55	20.05	20.05	1.26%	439,677
May 27, 2026	19.91	20.39	19.77	19.80	19.80	-1.00%	272,437
May 26, 2026	19.99	20.59	19.88	20.00	20.00	-0.10%	371,795
May 22, 2026	19.80	20.72	19.71	20.02	20.02	1.73%	539,354
May 21, 2026	19.44	19.86	19.38	19.68	19.68	0.28%	271,824
May 20, 2026	19.02	19.72	18.82	19.63	19.63	3.02%	585,518
May 19, 2026	19.81	20.03	18.70	19.05	19.05	-2.51%	294,841
May 18, 2026	18.83	20.07	18.73	19.54	19.54	3.50%	619,777
May 15, 2026	19.88	20.36	18.78	18.88	18.88	1.02%	412,592
May 14, 2026	18.89	19.45	18.47	18.69	18.69	-1.03%	460,827
May 13, 2026	19.05	19.90	18.59	18.89	18.89	-0.13%	647,480
May 12, 2026	20.36	20.36	18.77	18.91	18.91	-6.25%	647,419
May 11, 2026	20.35	21.07	19.60	20.17	20.17	-4.59%	631,145
May 8, 2026	22.28	23.11	20.64	21.14	21.14	-7.73%	623,368
May 7, 2026	22.25	23.13	22.12	22.91	22.91	4.14%	340,276
May 6, 2026	22.42	22.60	21.92	22.00	22.00	-1.79%	220,725
May 5, 2026	23.29	23.92	22.39	22.40	22.40	-3.86%	327,334
May 4, 2026	23.34	24.11	23.29	23.30	23.30	-0.26%	215,035
May 1, 2026	22.79	23.45	22.33	23.36	23.36	3.59%	196,748
Apr 30, 2026	22.23	22.61	22.09	22.55	22.55	0.71%	233,422
Apr 29, 2026	22.27	22.65	22.17	22.39	22.39	0.09%	241,861
Apr 28, 2026	21.76	22.45	21.76	22.37	22.37	3.56%	173,093
Apr 27, 2026	21.50	22.30	21.33	21.60	21.60	0.09%	295,263
Apr 24, 2026	21.26	21.70	21.15	21.58	21.58	1.41%	332,045
Apr 23, 2026	22.13	22.45	20.92	21.28	21.28	-4.62%	340,572
Apr 22, 2026	22.49	22.98	22.16	22.31	22.31	0.13%	278,452