Skip to main content
i3 Verticals, Inc. (IIIV)
NASDAQ: IIIV · Real-Time Price · USD
32.95
+0.84 (2.60%)
Aug 13, 2025, 4:00 PM - Market closed

i3 Verticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202532.5033.4432.2532.9532.952.62%364,052
Aug 12, 202531.5032.1931.3532.1132.112.07%256,392
Aug 11, 202532.1032.3131.2331.4631.46-0.79%361,328
Aug 8, 202530.0032.3329.9431.7131.7111.26%581,537
Aug 7, 202528.6928.8328.0228.5028.500.32%194,493
Aug 6, 202528.0328.6128.0228.4128.411.10%184,399
Aug 5, 202528.6228.6528.0628.1028.10-1.33%342,780
Aug 4, 202528.1828.8228.1228.4828.481.71%214,723
Aug 1, 202527.7628.5027.7328.0028.000.07%338,595
Jul 31, 202528.4528.4527.7027.9827.98-1.76%384,458
Jul 30, 202528.7528.8928.3828.4828.48-0.59%330,322
Jul 29, 202529.1829.5328.1828.6528.65-0.93%136,245
Jul 28, 202528.8529.5328.6728.9228.920.80%217,263
Jul 25, 202528.6228.9928.4328.6928.690.67%188,724
Jul 24, 202529.0029.1628.4728.5028.50-1.72%217,742
Jul 23, 202528.8029.3128.5129.0029.000.66%271,508
Jul 22, 202528.9129.3328.7828.8128.81-0.28%276,313
Jul 21, 202528.7029.1828.6728.8928.890.91%373,322
Jul 18, 202529.3129.4828.6128.6328.63-1.28%337,467
Jul 17, 202528.7829.2428.6329.0029.000.73%354,195
Jul 16, 202528.1529.1828.0228.7928.792.57%479,362
Jul 15, 202528.2028.7727.5128.0728.07-0.07%394,976
Jul 14, 202528.2528.6828.0028.0928.09-0.53%334,052
Jul 11, 202528.6928.9028.0628.2428.24-2.42%203,245
Jul 10, 202529.5930.1028.9228.9428.94-2.26%277,193
Jul 9, 202528.9629.6528.5729.6129.612.81%302,149
Jul 8, 202529.3029.6928.6328.8028.80-0.89%573,756
Jul 7, 202528.9029.4428.6929.0629.060.21%516,546
Jul 3, 202528.6629.2828.5229.0029.001.43%184,027
Jul 2, 202527.8128.6527.5928.5928.592.80%323,796
Jul 1, 202527.3028.3227.0327.8127.811.20%366,398
Jun 30, 202526.5527.8726.5527.4827.483.95%435,728
Jun 27, 202525.8326.6825.6026.4426.442.86%726,900
Jun 26, 202525.4725.8225.1425.7025.701.54%333,143
Jun 25, 202525.7626.0525.2125.3125.31-1.36%503,852
Jun 24, 202525.3326.0325.1125.6625.661.74%294,169
Jun 23, 202524.4825.3024.3525.2225.222.44%416,930
Jun 20, 202525.6025.8024.5724.6224.62-3.68%674,239
Jun 18, 202524.7125.5824.4925.5625.563.73%344,310
Jun 17, 202523.8024.6923.8024.6424.642.75%489,021
Jun 16, 202523.1324.4223.0023.9823.984.99%582,613
Jun 13, 202523.9624.3122.6422.8422.84-6.09%476,647
Jun 12, 202524.7024.7924.2924.3224.32-1.78%335,396
Jun 11, 202524.8125.0124.6824.7624.76-0.12%240,275
Jun 10, 202524.9625.0824.6824.7924.79-0.04%203,441
Jun 9, 202525.0325.2024.5024.8024.80-0.12%383,877
Jun 6, 202524.9925.2023.8624.8324.83-0.12%405,118
Jun 5, 202525.1725.2824.8524.8624.86-0.64%347,147
Jun 4, 202524.8725.1424.6525.0225.020.81%319,204
Jun 3, 202523.7924.8823.6324.8224.824.15%467,253