Skip to main content
logo
i3 Verticals, Inc. (IIIV)
NASDAQ: IIIV · Real-Time Price · USD
22.40
-0.90 (-3.86%)
At close: May 5, 2026, 4:00 PM EDT
22.42
+0.02 (0.09%)
After-hours: May 5, 2026, 4:10 PM EDT

i3 Verticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202623.2923.9222.3922.4022.40-3.86%327,334
May 4, 202623.3424.1123.2923.3023.30-0.26%215,026
May 1, 202622.7923.4522.3323.3623.363.59%196,748
Apr 30, 202622.2322.6122.0922.5522.550.71%233,422
Apr 29, 202622.2722.6522.1722.3922.390.09%241,861
Apr 28, 202621.7622.4521.7622.3722.373.56%173,093
Apr 27, 202621.5022.3021.3321.6021.600.09%295,263
Apr 24, 202621.2621.7021.1521.5821.581.41%332,045
Apr 23, 202622.1322.4520.9221.2821.28-4.62%340,572
Apr 22, 202622.4922.9822.1622.3122.310.13%278,452
Apr 21, 202622.4823.0122.0722.2822.28-0.54%301,752
Apr 20, 202621.1622.4221.1622.4022.405.71%259,701
Apr 17, 202621.5021.8420.8521.1921.190.71%517,219
Apr 16, 202621.4921.7820.7421.0421.04-0.33%477,134
Apr 15, 202621.6222.0820.4321.1121.11-1.49%780,249
Apr 14, 202621.0521.6220.9221.4321.432.88%304,006
Apr 13, 202620.7620.9320.2520.8320.830.29%551,188
Apr 10, 202621.7122.3220.7120.7720.77-4.81%465,756
Apr 9, 202622.1322.7921.6721.8221.82-1.45%239,369
Apr 8, 202623.0623.1922.0322.1422.14-1.64%194,859
Apr 7, 202622.5322.7722.2822.5122.51-0.49%179,432
Apr 6, 202622.6823.7522.6122.6222.62-0.18%216,779
Apr 2, 202622.2722.7821.9522.6622.660.89%161,223
Apr 1, 202622.4722.7422.2822.4622.460.45%235,251
Mar 31, 202623.1223.3522.3122.3622.36-2.36%378,643
Mar 30, 202622.4322.9722.3822.9022.903.11%267,314
Mar 27, 202622.6822.6822.1822.2122.21-3.06%173,655
Mar 26, 202622.7623.4122.6822.9122.910.22%225,044
Mar 25, 202622.4722.8822.3522.8622.862.97%147,356
Mar 24, 202622.1822.7721.7922.2022.20-0.80%256,932
Mar 23, 202622.5522.8622.1222.3822.380.36%313,333
Mar 20, 202622.4722.5122.1122.3022.30-1.15%588,601
Mar 19, 202621.9622.8521.9122.5622.560.89%277,407
Mar 18, 202622.5623.0622.3122.3622.36-1.97%224,283
Mar 17, 202622.6123.5722.6122.8122.811.06%301,968
Mar 16, 202623.4623.6722.5322.5722.57-2.67%316,144
Mar 13, 202623.0923.4122.8823.1923.190.85%200,493
Mar 12, 202622.9623.8222.5423.0023.00-0.97%323,393
Mar 11, 202623.1323.7822.9923.2223.220.39%186,975
Mar 10, 202623.3423.5722.9123.1323.13-1.74%313,234
Mar 9, 202623.1623.8723.1623.5423.540.13%212,200
Mar 6, 202623.0923.5823.0623.5123.51-0.38%340,667
Mar 5, 202623.4724.0923.3623.6023.60-0.46%778,219
Mar 4, 202623.4023.9523.3923.7123.711.54%250,057
Mar 3, 202621.9023.6521.9023.3523.354.01%319,068
Mar 2, 202621.8522.7621.8522.4522.450.31%191,336
Feb 27, 202622.3522.8822.1522.3822.38-1.37%360,343
Feb 26, 202622.3022.8922.2022.6922.691.98%193,179
Feb 25, 202622.0922.4621.6122.2522.252.11%227,473
Feb 24, 202621.3622.0821.3021.7921.791.73%346,569