i3 Verticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	19.15	19.15	18.92	19.07	19.07	-1.50%	220,117
Nov 5, 2026	19.32	19.59	18.92	19.36	19.36	1.79%	335,601
Nov 4, 2026	18.67	19.46	18.62	19.02	19.02	4.85%	295,567
Nov 3, 2026	18.27	18.50	17.72	18.14	18.14	-1.52%	237,285
Nov 2, 2026	17.58	18.49	17.57	18.42	18.42	4.78%	456,961
Oct 30, 2026	17.42	17.63	17.20	17.58	17.58	1.56%	165,662
Oct 29, 2026	17.27	17.40	17.02	17.31	17.31	0.23%	313,926
Oct 28, 2026	16.77	17.27	16.45	17.27	17.27	2.19%	285,327
Oct 27, 2026	17.04	17.27	16.80	16.90	16.90	-1.05%	294,977
Oct 26, 2026	17.31	17.49	16.92	17.08	17.08	-1.67%	265,087
Oct 23, 2026	17.29	17.55	17.00	17.37	17.37	-0.40%	364,418
Oct 22, 2026	16.95	17.71	16.95	17.44	17.44	2.95%	250,338
Oct 21, 2026	17.00	17.21	16.87	16.94	16.94	-0.76%	267,078
Oct 20, 2026	16.95	17.40	16.92	17.07	17.07	0.89%	527,033
Oct 19, 2026	16.59	17.14	16.37	16.92	16.92	1.44%	273,315
Oct 16, 2026	16.68	16.79	16.28	16.68	16.68	0.48%	280,837
Oct 15, 2026	16.05	16.71	15.85	16.60	16.60	3.81%	297,438
Oct 14, 2026	15.97	16.17	15.78	15.99	15.99	-0.25%	254,362
Oct 13, 2026	16.38	16.63	15.92	16.03	16.03	-1.05%	217,171
Oct 12, 2026	16.01	16.44	15.70	16.20	16.20	1.41%	242,249
Oct 9, 2026	15.42	16.04	15.32	15.98	15.98	3.33%	313,505
Oct 8, 2026	14.98	15.53	14.94	15.46	15.46	2.86%	449,762
Oct 7, 2026	14.83	15.05	14.59	15.03	15.03	0.47%	424,447
Oct 6, 2026	15.03	15.11	14.69	14.96	14.96	-0.07%	457,925
Oct 5, 2026	14.26	15.08	14.04	14.97	14.97	4.83%	380,972
Oct 2, 2026	14.53	14.56	14.07	14.28	14.28	-1.21%	345,814
Oct 1, 2026	13.89	14.52	13.83	14.46	14.46	4.59%	631,977
Sep 30, 2026	14.00	14.27	13.63	13.82	13.82	-1.14%	548,962
Sep 29, 2026	14.35	14.76	13.86	13.98	13.98	-2.98%	501,335
Sep 28, 2026	14.71	14.71	14.05	14.41	14.41	-3.16%	324,310
Sep 25, 2026	15.14	15.14	14.55	14.88	14.88	-1.65%	315,123
Sep 24, 2026	15.13	15.19	14.63	15.13	15.13	0.20%	499,346
Sep 23, 2026	15.18	15.39	14.80	15.10	15.10	-0.33%	451,393
Sep 22, 2026	14.89	15.17	14.27	15.15	15.15	2.71%	461,192
Sep 21, 2026	14.78	15.00	14.45	14.75	14.75	-0.20%	484,439
Sep 18, 2026	14.98	14.98	14.58	14.78	14.78	-1.79%	1,056,691
Sep 17, 2026	14.71	15.09	14.17	15.05	15.05	2.31%	1,084,545
Sep 16, 2026	14.77	14.87	14.26	14.71	14.71	-0.41%	1,861,831
Sep 15, 2026	15.40	15.47	14.70	14.77	14.77	-5.62%	1,652,925
Sep 14, 2026	15.74	15.96	15.49	15.65	15.65	0.64%	462,067
Sep 11, 2026	15.61	15.65	15.22	15.55	15.55	0.19%	263,163
Sep 10, 2026	15.15	15.76	15.07	15.52	15.52	2.04%	434,182
Sep 9, 2026	15.74	15.93	15.16	15.21	15.21	-4.04%	366,112
Sep 8, 2026	16.35	16.66	15.70	15.85	15.85	-4.52%	443,014
Sep 4, 2026	16.24	16.67	16.04	16.60	16.60	0.36%	321,378
Sep 3, 2026	16.99	17.08	16.00	16.54	16.54	-1.55%	517,252
Sep 2, 2026	15.96	16.82	15.85	16.80	16.80	5.00%	454,564
Sep 1, 2026	15.96	16.27	15.82	16.00	16.00	-0.31%	368,798
Aug 31, 2026	16.09	16.13	15.62	16.05	16.05	-1.41%	1,050,426
Aug 28, 2026	16.54	16.61	16.21	16.28	16.28	-0.49%	382,801