i3 Verticals, Inc. (IIIV)
NASDAQ: IIIV · Real-Time Price · USD
21.29
+1.20 (5.97%)
Jun 26, 2026, 4:00 PM EDT - Market closed
i3 Verticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 20.20 | 21.43 | 20.20 | 21.29 | 21.29 | 5.97% | 1,524,702 |
| Jun 25, 2026 | 20.20 | 20.92 | 20.04 | 20.09 | 20.09 | -1.47% | 402,569 |
| Jun 24, 2026 | 19.97 | 20.57 | 19.69 | 20.39 | 20.39 | 2.26% | 493,377 |
| Jun 23, 2026 | 20.10 | 20.34 | 19.80 | 19.94 | 19.94 | 0.20% | 294,537 |
| Jun 22, 2026 | 19.62 | 20.18 | 19.62 | 19.90 | 19.90 | 0.40% | 341,427 |
| Jun 18, 2026 | 20.06 | 20.29 | 19.47 | 19.82 | 19.82 | -0.70% | 781,111 |
| Jun 17, 2026 | 19.91 | 20.56 | 19.45 | 19.96 | 19.96 | 0.25% | 807,933 |
| Jun 16, 2026 | 19.60 | 20.26 | 19.50 | 19.91 | 19.91 | 1.63% | 461,726 |
| Jun 15, 2026 | 21.05 | 21.25 | 19.21 | 19.59 | 19.59 | -5.00% | 334,324 |
| Jun 12, 2026 | 20.14 | 20.74 | 19.88 | 20.62 | 20.62 | 2.08% | 247,725 |
| Jun 11, 2026 | 19.79 | 20.33 | 19.79 | 20.20 | 20.20 | 0.90% | 255,518 |
| Jun 10, 2026 | 19.54 | 20.26 | 19.50 | 20.02 | 20.02 | 2.09% | 306,251 |
| Jun 9, 2026 | 19.60 | 20.33 | 19.43 | 19.61 | 19.61 | -0.81% | 416,185 |
| Jun 8, 2026 | 19.65 | 20.00 | 19.45 | 19.77 | 19.77 | 0.46% | 295,845 |
| Jun 5, 2026 | 20.14 | 20.31 | 19.17 | 19.68 | 19.68 | -0.91% | 426,978 |
| Jun 4, 2026 | 19.98 | 20.32 | 19.80 | 19.86 | 19.86 | 1.27% | 760,521 |
| Jun 3, 2026 | 20.00 | 20.00 | 19.38 | 19.61 | 19.61 | -2.44% | 414,667 |
| Jun 2, 2026 | 20.62 | 21.10 | 19.73 | 20.10 | 20.10 | -4.51% | 411,372 |
| Jun 1, 2026 | 20.52 | 21.29 | 20.30 | 21.05 | 21.05 | 3.39% | 811,796 |
| May 29, 2026 | 20.13 | 20.65 | 19.93 | 20.36 | 20.36 | 1.55% | 547,136 |
| May 28, 2026 | 19.81 | 20.55 | 19.55 | 20.05 | 20.05 | 1.26% | 439,677 |
| May 27, 2026 | 19.91 | 20.39 | 19.77 | 19.80 | 19.80 | -1.00% | 272,437 |
| May 26, 2026 | 19.99 | 20.59 | 19.88 | 20.00 | 20.00 | -0.10% | 371,795 |
| 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% | 271,824 |
| May 20, 2026 | 19.02 | 19.72 | 18.82 | 19.63 | 19.63 | 3.02% | 585,518 |
| May 19, 2026 | 19.81 | 20.03 | 18.70 | 19.05 | 19.05 | -2.51% | 294,841 |
| 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 |
| Mar 12, 2026 | 22.96 | 23.82 | 22.54 | 23.00 | 23.00 | -0.97% | 323,393 |
| Mar 11, 2026 | 23.13 | 23.78 | 22.99 | 23.22 | 23.22 | 0.39% | 186,975 |
| Mar 10, 2026 | 23.34 | 23.57 | 22.91 | 23.13 | 23.13 | -1.74% | 313,234 |
| Mar 9, 2026 | 23.16 | 23.87 | 23.16 | 23.54 | 23.54 | 0.13% | 212,200 |
| Mar 6, 2026 | 23.09 | 23.58 | 23.06 | 23.51 | 23.51 | -0.38% | 340,667 |
| Mar 5, 2026 | 23.47 | 24.09 | 23.36 | 23.60 | 23.60 | -0.46% | 778,219 |
| Mar 4, 2026 | 23.40 | 23.95 | 23.39 | 23.71 | 23.71 | 1.54% | 250,057 |
| Mar 3, 2026 | 21.90 | 23.65 | 21.90 | 23.35 | 23.35 | 4.01% | 319,068 |
| Mar 2, 2026 | 21.85 | 22.76 | 21.85 | 22.45 | 22.45 | 0.31% | 191,336 |
| Feb 27, 2026 | 22.35 | 22.88 | 22.15 | 22.38 | 22.38 | -1.37% | 360,343 |
| Feb 26, 2026 | 22.30 | 22.89 | 22.20 | 22.69 | 22.69 | 1.98% | 193,179 |
| Feb 25, 2026 | 22.09 | 22.46 | 21.61 | 22.25 | 22.25 | 2.11% | 227,473 |
| Feb 24, 2026 | 21.36 | 22.08 | 21.30 | 21.79 | 21.79 | 1.73% | 346,569 |
| Feb 23, 2026 | 21.98 | 22.29 | 21.25 | 21.42 | 21.42 | -2.81% | 511,638 |
| Feb 20, 2026 | 21.68 | 22.54 | 21.68 | 22.04 | 22.04 | 1.66% | 242,859 |
| Feb 19, 2026 | 21.75 | 22.12 | 21.37 | 21.68 | 21.68 | -1.00% | 427,271 |
| Feb 18, 2026 | 22.08 | 22.42 | 21.82 | 21.90 | 21.90 | -0.45% | 585,492 |
| Feb 17, 2026 | 22.18 | 22.58 | 21.71 | 22.00 | 22.00 | -0.90% | 359,023 |
| Feb 13, 2026 | 20.97 | 22.24 | 20.93 | 22.20 | 22.20 | 5.51% | 452,652 |
| Feb 12, 2026 | 22.10 | 22.79 | 21.01 | 21.04 | 21.04 | -3.84% | 727,227 |
| Feb 11, 2026 | 23.04 | 23.04 | 21.77 | 21.88 | 21.88 | -5.24% | 545,344 |
| Feb 10, 2026 | 21.51 | 23.36 | 21.51 | 23.09 | 23.09 | 7.40% | 342,541 |
| Feb 9, 2026 | 20.66 | 22.02 | 20.66 | 21.50 | 21.50 | 2.53% | 797,735 |
| Feb 6, 2026 | 21.87 | 23.00 | 19.89 | 20.97 | 20.97 | 5.27% | 1,729,825 |
| Feb 5, 2026 | 20.51 | 20.83 | 19.89 | 19.92 | 19.92 | -3.86% | 393,529 |
| Feb 4, 2026 | 20.85 | 21.15 | 20.21 | 20.72 | 20.72 | -0.53% | 410,975 |
| Feb 3, 2026 | 22.02 | 22.17 | 20.65 | 20.83 | 20.83 | -5.28% | 438,733 |