i3 Verticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	271,774
May 20, 2026	19.02	19.72	18.82	19.63	19.63	3.02%	585,476
May 19, 2026	19.81	20.03	18.70	19.05	19.05	-2.51%	294,834
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
Apr 21, 2026	22.48	23.01	22.07	22.28	22.28	-0.54%	301,752
Apr 20, 2026	21.16	22.42	21.16	22.40	22.40	5.71%	259,701
Apr 17, 2026	21.50	21.84	20.85	21.19	21.19	0.71%	517,219
Apr 16, 2026	21.49	21.78	20.74	21.04	21.04	-0.33%	477,134
Apr 15, 2026	21.62	22.08	20.43	21.11	21.11	-1.49%	780,249
Apr 14, 2026	21.05	21.62	20.92	21.43	21.43	2.88%	304,006
Apr 13, 2026	20.76	20.93	20.25	20.83	20.83	0.29%	551,188
Apr 10, 2026	21.71	22.32	20.71	20.77	20.77	-4.81%	465,756
Apr 9, 2026	22.13	22.79	21.67	21.82	21.82	-1.45%	239,369
Apr 8, 2026	23.06	23.19	22.03	22.14	22.14	-1.64%	194,859
Apr 7, 2026	22.53	22.77	22.28	22.51	22.51	-0.49%	179,432
Apr 6, 2026	22.68	23.75	22.61	22.62	22.62	-0.18%	216,779
Apr 2, 2026	22.27	22.78	21.95	22.66	22.66	0.89%	161,223
Apr 1, 2026	22.47	22.74	22.28	22.46	22.46	0.45%	235,251
Mar 31, 2026	23.12	23.35	22.31	22.36	22.36	-2.36%	378,643
Mar 30, 2026	22.43	22.97	22.38	22.90	22.90	3.11%	267,314
Mar 27, 2026	22.68	22.68	22.18	22.21	22.21	-3.06%	173,655
Mar 26, 2026	22.76	23.41	22.68	22.91	22.91	0.22%	225,044
Mar 25, 2026	22.47	22.88	22.35	22.86	22.86	2.97%	147,356
Mar 24, 2026	22.18	22.77	21.79	22.20	22.20	-0.80%	256,932
Mar 23, 2026	22.55	22.86	22.12	22.38	22.38	0.36%	313,333
Mar 20, 2026	22.47	22.51	22.11	22.30	22.30	-1.15%	588,601
Mar 19, 2026	21.96	22.85	21.91	22.56	22.56	0.89%	277,407
Mar 18, 2026	22.56	23.06	22.31	22.36	22.36	-1.97%	224,283
Mar 17, 2026	22.61	23.57	22.61	22.81	22.81	1.06%	301,968
Mar 16, 2026	23.46	23.67	22.53	22.57	22.57	-2.67%	316,144
Mar 13, 2026	23.09	23.41	22.88	23.19	23.19	0.85%	200,493