i3 Verticals, Inc. (IIIV)
NASDAQ: IIIV · Real-Time Price · USD
16.63
+0.03 (0.18%)
Oct 16, 2026, 11:18 AM EDT - Market open
i3 Verticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 16.68 | 16.79 | 16.28 | 16.63 | 16.63 | 0.18% | 51,710 |
| Oct 15, 2026 | 16.05 | 16.71 | 15.85 | 16.60 | 16.60 | 3.81% | 269,033 |
| Oct 14, 2026 | 15.97 | 16.17 | 15.78 | 15.99 | 15.99 | -0.25% | 240,050 |
| Oct 13, 2026 | 16.38 | 16.63 | 15.92 | 16.03 | 16.03 | -1.05% | 217,169 |
| Oct 12, 2026 | 16.01 | 16.44 | 15.70 | 16.20 | 16.20 | 1.41% | 242,247 |
| Oct 9, 2026 | 15.42 | 16.04 | 15.32 | 15.98 | 15.98 | 3.33% | 306,385 |
| Oct 8, 2026 | 14.98 | 15.53 | 14.94 | 15.46 | 15.46 | 2.86% | 449,750 |
| Oct 7, 2026 | 14.83 | 15.05 | 14.59 | 15.03 | 15.03 | 0.47% | 424,437 |
| Oct 6, 2026 | 15.03 | 15.11 | 14.69 | 14.96 | 14.96 | -0.07% | 456,986 |
| Oct 5, 2026 | 14.26 | 15.08 | 14.04 | 14.97 | 14.97 | 4.83% | 380,946 |
| 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 |
| Aug 27, 2026 | 17.00 | 17.12 | 16.31 | 16.36 | 16.36 | -3.59% | 320,481 |
| Aug 26, 2026 | 16.80 | 17.02 | 16.59 | 16.97 | 16.97 | -0.18% | 283,858 |
| Aug 25, 2026 | 16.68 | 17.02 | 16.39 | 17.00 | 17.00 | 1.37% | 478,536 |
| Aug 24, 2026 | 16.69 | 17.00 | 16.44 | 16.77 | 16.77 | 0.54% | 355,397 |
| Aug 21, 2026 | 16.75 | 16.92 | 16.18 | 16.68 | 16.68 | 0.18% | 288,243 |
| Aug 20, 2026 | 16.31 | 16.68 | 16.27 | 16.65 | 16.65 | 0.97% | 363,893 |
| Aug 19, 2026 | 16.15 | 16.92 | 16.15 | 16.49 | 16.49 | 2.17% | 336,462 |
| Aug 18, 2026 | 16.09 | 16.35 | 15.89 | 16.14 | 16.14 | 0.88% | 471,409 |
| Aug 17, 2026 | 16.15 | 16.30 | 15.57 | 16.00 | 16.00 | -2.08% | 712,752 |
| Aug 14, 2026 | 16.61 | 16.63 | 16.22 | 16.34 | 16.34 | -1.74% | 492,837 |
| Aug 13, 2026 | 16.54 | 16.83 | 16.04 | 16.63 | 16.63 | 0.54% | 626,213 |
| Aug 12, 2026 | 16.68 | 16.93 | 16.01 | 16.54 | 16.54 | -2.42% | 875,533 |
| Aug 11, 2026 | 16.71 | 17.14 | 16.63 | 16.95 | 16.95 | 0.89% | 769,747 |
| Aug 10, 2026 | 17.06 | 17.27 | 16.01 | 16.80 | 16.80 | -3.84% | 1,033,368 |
| Aug 7, 2026 | 21.94 | 21.94 | 17.03 | 17.47 | 17.47 | -20.45% | 1,755,952 |