Skip to main content
i3 Verticals, Inc. (IIIV)
NASDAQ: IIIV · Real-Time Price · USD
23.58
+0.07 (0.30%)
At close: Mar 9, 2026, 4:00 PM EDT
23.54
-0.04 (-0.17%)
After-hours: Mar 9, 2026, 4:10 PM EDT

i3 Verticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.1623.8723.1623.5423.540.13%212,200
Mar 6, 202623.0923.5823.0623.5123.51-0.38%340,663
Mar 5, 202623.4724.0923.3623.6023.60-0.46%778,215
Mar 4, 202623.4023.9523.3923.7123.711.54%249,803
Mar 3, 202621.9023.6521.9023.3523.354.01%319,023
Mar 2, 202621.8522.7621.8522.4522.450.31%191,336
Feb 27, 202622.3522.8822.1522.3822.38-1.37%360,339
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%346,536
Feb 23, 202621.9822.2921.2521.4221.42-2.81%510,135
Feb 20, 202621.6822.5421.6822.0422.041.66%242,859
Feb 19, 202621.7522.1221.3721.6821.68-1.00%427,271
Feb 18, 202622.0822.4221.8221.9021.90-0.45%585,492
Feb 17, 202622.1822.5821.7122.0022.00-0.90%359,017
Feb 13, 202620.9722.2420.9322.2022.205.51%452,652
Feb 12, 202622.1022.7921.0121.0421.04-3.84%727,227
Feb 11, 202623.0423.0421.7721.8821.88-5.24%545,340
Feb 10, 202621.5123.3621.5123.0923.097.40%342,541
Feb 9, 202620.6622.0220.6621.5021.502.53%797,682
Feb 6, 202621.8723.0019.8920.9720.975.27%1,729,825
Feb 5, 202620.5120.8319.8919.9219.92-3.86%393,421
Feb 4, 202620.8521.1520.2120.7220.72-0.53%410,895
Feb 3, 202622.0222.1720.6520.8320.83-5.28%438,683
Feb 2, 202622.1922.4821.8021.9921.99-0.99%383,852
Jan 30, 202621.5822.6721.5822.2122.211.88%775,077
Jan 29, 202622.5023.0621.5221.8021.80-3.50%496,118
Jan 28, 202623.3123.6322.2722.5922.59-3.13%335,571
Jan 27, 202623.8924.1323.1023.3223.32-2.63%228,881
Jan 26, 202624.2225.2423.6323.9523.95-1.44%213,452
Jan 23, 202624.7525.2324.0124.3024.30-1.78%316,130
Jan 22, 202624.4724.9824.4724.7424.742.06%352,622
Jan 21, 202624.9825.3924.0024.2424.24-1.86%395,613
Jan 20, 202624.3225.0224.3224.7024.70-0.60%276,614
Jan 16, 202625.7226.5324.8124.8524.85-3.19%378,330
Jan 15, 202627.1327.4625.6025.6725.67-5.00%383,795
Jan 14, 202626.8827.5126.7327.0227.020.63%218,984
Jan 13, 202627.1527.3926.6426.8526.85-0.81%254,543
Jan 12, 202627.2627.7026.6327.0727.07-1.35%294,603
Jan 9, 202627.2527.8626.7527.4427.440.70%168,572
Jan 8, 202627.2827.5927.1727.2527.25-0.73%213,664
Jan 7, 202627.1227.5626.8827.4527.451.59%148,810
Jan 6, 202626.1527.2626.1527.0227.022.46%295,675
Jan 5, 202625.2526.5225.2526.3726.374.44%207,878
Jan 2, 202625.1925.6524.8525.2525.250.24%277,899
Dec 31, 202525.9026.0025.1225.1925.19-2.74%223,820
Dec 30, 202526.2726.6025.8625.9025.90-1.52%182,443
Dec 29, 202526.0626.4724.3826.3026.300.54%248,300
Dec 26, 202526.3826.7725.9526.1626.16-0.61%128,224
Dec 24, 202526.2626.5326.0826.3226.320.08%156,193
Dec 23, 202526.2726.7226.1826.3026.30-0.64%255,343
Dec 22, 202525.9326.6425.9326.4726.472.20%296,064
Dec 19, 202526.2426.6325.7925.9025.90-1.48%712,734
Dec 18, 202525.8326.5125.8326.2926.292.42%272,075
Dec 17, 202525.4525.9725.4525.6725.670.39%316,186
Dec 16, 202525.0025.6424.9225.5725.572.08%319,041
Dec 15, 202525.3525.8024.6525.0525.05-1.57%400,462
Dec 12, 202525.4325.9625.2125.4525.45-0.12%418,546
Dec 11, 202524.6725.5124.3125.4825.483.87%268,132
Dec 10, 202523.8024.5423.8024.5324.532.64%451,399
Dec 9, 202523.5024.5723.4123.9023.901.88%409,363
Dec 8, 202523.3523.7223.1423.4623.461.08%242,667
Dec 5, 202523.1823.8622.9723.2123.210.52%210,189
Dec 4, 202523.4323.5023.0823.0923.09-1.16%249,715
Dec 3, 202522.7423.5222.5723.3623.362.73%287,006
Dec 2, 202523.7024.1422.6822.7422.74-3.60%378,964
Dec 1, 202523.6024.0123.1523.5923.59-0.34%383,032
Nov 28, 202523.7323.9823.5623.6723.670.42%145,391
Nov 26, 202524.2124.4323.4923.5723.57-3.08%409,785
Nov 25, 202524.1025.0424.0024.3224.321.84%202,553
Nov 24, 202523.8024.3823.7023.8823.88-0.25%355,453
Nov 21, 202523.5524.6323.5523.9423.942.13%435,223
Nov 20, 202524.6025.2023.2523.4423.44-3.12%465,744
Nov 19, 202525.6626.4124.2024.2024.20-6.82%588,778
Nov 18, 202523.1426.5722.0025.9725.97-10.54%775,901
Nov 17, 202528.6729.6928.6729.0329.030.61%269,917
Nov 14, 202528.0829.1628.0128.8528.851.09%207,101
Nov 13, 202529.1529.2828.4028.5428.54-2.69%272,513
Nov 12, 202529.4529.6329.1129.3329.330.14%161,039
Nov 11, 202529.3729.5428.7829.2929.29-0.31%97,286
Nov 10, 202529.9630.0929.2029.3829.38-0.37%97,792
Nov 7, 202529.5229.8029.1929.4929.49-0.17%107,711
Nov 6, 202530.0530.1229.4729.5429.54-1.89%125,782
Nov 5, 202530.1231.2529.4830.1130.110.27%241,068
Nov 4, 202530.3330.7529.7630.0330.03-2.12%143,498
Nov 3, 202530.7631.3329.9030.6830.68-0.23%226,790
Oct 31, 202530.8131.3330.6230.7530.75-0.45%132,768
Oct 30, 202531.4831.6930.6230.8930.89-2.80%164,855
Oct 29, 202532.9933.2131.5031.7831.78-3.93%179,848
Oct 28, 202533.0133.5332.9433.0833.08-0.09%145,790
Oct 27, 202533.2433.7032.8733.1133.110.24%165,996
Oct 24, 202532.2633.9732.0033.0333.033.51%231,494
Oct 23, 202531.7132.1131.3231.9131.910.76%194,495
Oct 22, 202530.9131.6730.4531.6731.672.26%201,938
Oct 21, 202532.1832.6330.8530.9730.97-4.24%255,758
Oct 20, 202531.8532.6431.1732.3432.342.28%107,759
Oct 17, 202531.8332.0931.5631.6231.62-1.09%107,046
Oct 16, 202532.0332.3331.5531.9731.97-0.37%141,158
Oct 15, 202531.7932.2131.6032.0932.091.39%112,916
Oct 14, 202530.7231.8430.7231.6531.652.03%103,274