Skip to main content
i3 Verticals, Inc. (IIIV)
NASDAQ: IIIV · Real-Time Price · USD
22.39
+0.02 (0.09%)
At close: Apr 29, 2026, 4:00 PM EDT
22.67
+0.28 (1.25%)
After-hours: Apr 29, 2026, 4:16 PM EDT

i3 Verticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.2722.6522.1722.50-0.56%68,344
Apr 28, 202621.7622.4521.7622.3722.373.56%173,073
Apr 27, 202621.5022.3021.3321.6021.600.09%295,263
Apr 24, 202621.2621.7021.1521.5821.581.41%332,045
Apr 23, 202622.1322.4520.9221.2821.28-4.62%340,572
Apr 22, 202622.4922.9822.1622.3122.310.13%278,452
Apr 21, 202622.4823.0122.0722.2822.28-0.54%301,752
Apr 20, 202621.1622.4221.1622.4022.405.71%259,701
Apr 17, 202621.5021.8420.8521.1921.190.71%517,219
Apr 16, 202621.4921.7820.7421.0421.04-0.33%477,134
Apr 15, 202621.6222.0820.4321.1121.11-1.49%780,249
Apr 14, 202621.0521.6220.9221.4321.432.88%304,006
Apr 13, 202620.7620.9320.2520.8320.830.29%551,188
Apr 10, 202621.7122.3220.7120.7720.77-4.81%465,756
Apr 9, 202622.1322.7921.6721.8221.82-1.45%239,369
Apr 8, 202623.0623.1922.0322.1422.14-1.64%194,859
Apr 7, 202622.5322.7722.2822.5122.51-0.49%179,432
Apr 6, 202622.6823.7522.6122.6222.62-0.18%216,779
Apr 2, 202622.2722.7821.9522.6622.660.89%161,223
Apr 1, 202622.4722.7422.2822.4622.460.45%235,251
Mar 31, 202623.1223.3522.3122.3622.36-2.36%378,643
Mar 30, 202622.4322.9722.3822.9022.903.11%267,314
Mar 27, 202622.6822.6822.1822.2122.21-3.06%173,655
Mar 26, 202622.7623.4122.6822.9122.910.22%225,044
Mar 25, 202622.4722.8822.3522.8622.862.97%147,356
Mar 24, 202622.1822.7721.7922.2022.20-0.80%256,932
Mar 23, 202622.5522.8622.1222.3822.380.36%313,333
Mar 20, 202622.4722.5122.1122.3022.30-1.15%588,601
Mar 19, 202621.9622.8521.9122.5622.560.89%277,407
Mar 18, 202622.5623.0622.3122.3622.36-1.97%224,283
Mar 17, 202622.6123.5722.6122.8122.811.06%301,968
Mar 16, 202623.4623.6722.5322.5722.57-2.67%316,144
Mar 13, 202623.0923.4122.8823.1923.190.85%200,493
Mar 12, 202622.9623.8222.5423.0023.00-0.97%323,393
Mar 11, 202623.1323.7822.9923.2223.220.39%186,975
Mar 10, 202623.3423.5722.9123.1323.13-1.74%313,234
Mar 9, 202623.1623.8723.1623.5423.540.13%212,200
Mar 6, 202623.0923.5823.0623.5123.51-0.38%340,667
Mar 5, 202623.4724.0923.3623.6023.60-0.46%778,219
Mar 4, 202623.4023.9523.3923.7123.711.54%250,057
Mar 3, 202621.9023.6521.9023.3523.354.01%319,068
Mar 2, 202621.8522.7621.8522.4522.450.31%191,336
Feb 27, 202622.3522.8822.1522.3822.38-1.37%360,343
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%346,569
Feb 23, 202621.9822.2921.2521.4221.42-2.81%511,638
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%359,023
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%545,344
Feb 10, 202621.5123.3621.5123.0923.097.40%342,541
Feb 9, 202620.6622.0220.6621.5021.502.53%797,735
Feb 6, 202621.8723.0019.8920.9720.975.27%1,729,825
Feb 5, 202620.5120.8319.8919.9219.92-3.86%393,529
Feb 4, 202620.8521.1520.2120.7220.72-0.53%410,975
Feb 3, 202622.0222.1720.6520.8320.83-5.28%438,733
Feb 2, 202622.1922.4821.8021.9921.99-0.99%383,934
Jan 30, 202621.5822.6721.5822.2122.211.88%775,087
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%228,884
Jan 26, 202624.2225.2423.6323.9523.95-1.44%213,452
Jan 23, 202624.7525.2324.0124.3024.30-1.78%316,205
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