i3 Verticals, Inc. (IIIV)
NASDAQ: IIIV · Real-Time Price · USD
32.01
+0.44 (1.39%)
At close: Sep 26, 2025, 4:00 PM EDT
32.02
+0.01 (0.03%)
After-hours: Sep 26, 2025, 4:20 PM EDT
i3 Verticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.49 | 32.72 | 31.49 | 32.02 | 32.02 | 1.43% | 233,180 |
| Sep 25, 2025 | 31.54 | 31.64 | 30.62 | 31.57 | 31.57 | -0.44% | 147,792 |
| Sep 24, 2025 | 31.53 | 32.17 | 31.50 | 31.71 | 31.71 | 0.86% | 168,899 |
| Sep 23, 2025 | 32.01 | 32.15 | 31.24 | 31.44 | 31.44 | -1.35% | 127,359 |
| Sep 22, 2025 | 31.82 | 32.00 | 31.18 | 31.87 | 31.87 | -0.62% | 211,509 |
| Sep 19, 2025 | 32.18 | 32.48 | 31.60 | 32.07 | 32.07 | -0.34% | 582,168 |
| Sep 18, 2025 | 30.81 | 32.31 | 30.81 | 32.18 | 32.18 | 5.51% | 202,081 |
| Sep 17, 2025 | 30.93 | 30.98 | 29.87 | 30.50 | 30.50 | -1.83% | 278,620 |
| Sep 16, 2025 | 30.75 | 31.21 | 30.51 | 31.07 | 31.07 | 0.94% | 199,402 |
| Sep 15, 2025 | 30.26 | 30.91 | 30.26 | 30.78 | 30.78 | 1.55% | 126,640 |
| Sep 12, 2025 | 30.98 | 30.98 | 30.26 | 30.31 | 30.31 | -2.70% | 128,437 |
| Sep 11, 2025 | 30.34 | 31.20 | 30.20 | 31.15 | 31.15 | 3.25% | 141,899 |
| Sep 10, 2025 | 31.01 | 31.19 | 29.99 | 30.17 | 30.17 | -2.80% | 128,359 |
| Sep 9, 2025 | 30.97 | 31.05 | 30.53 | 31.04 | 31.04 | 0.29% | 130,301 |
| Sep 8, 2025 | 30.72 | 31.55 | 30.46 | 30.95 | 30.95 | 1.21% | 163,641 |
| Sep 5, 2025 | 30.23 | 30.78 | 30.01 | 30.58 | 30.58 | 1.46% | 120,711 |
| Sep 4, 2025 | 29.50 | 30.16 | 29.22 | 30.14 | 30.14 | 2.45% | 127,333 |
| Sep 3, 2025 | 30.41 | 30.41 | 29.20 | 29.42 | 29.42 | -3.95% | 194,036 |
| Sep 2, 2025 | 31.04 | 31.59 | 30.58 | 30.63 | 30.63 | -2.61% | 178,353 |
| Aug 29, 2025 | 31.37 | 32.00 | 31.29 | 31.45 | 31.45 | 0.22% | 206,971 |
| Aug 28, 2025 | 31.15 | 31.53 | 30.89 | 31.38 | 31.38 | 1.36% | 146,694 |
| Aug 27, 2025 | 30.74 | 31.49 | 30.64 | 30.96 | 30.96 | 0.72% | 153,410 |
| Aug 26, 2025 | 30.99 | 31.41 | 30.60 | 30.74 | 30.74 | -1.03% | 167,043 |
| Aug 25, 2025 | 31.38 | 31.67 | 30.97 | 31.06 | 31.06 | -1.80% | 209,035 |
| Aug 22, 2025 | 30.63 | 31.82 | 30.45 | 31.63 | 31.63 | 3.70% | 573,226 |
| Aug 21, 2025 | 30.77 | 31.26 | 30.09 | 30.50 | 30.50 | -0.94% | 176,200 |
| Aug 20, 2025 | 31.11 | 31.65 | 30.60 | 30.79 | 30.79 | -0.93% | 155,483 |
| Aug 19, 2025 | 31.30 | 31.67 | 31.00 | 31.08 | 31.08 | -0.77% | 241,374 |
| Aug 18, 2025 | 31.36 | 31.81 | 31.14 | 31.32 | 31.32 | -0.13% | 213,111 |
| Aug 15, 2025 | 32.01 | 32.16 | 31.26 | 31.36 | 31.36 | -1.82% | 299,758 |
| Aug 14, 2025 | 32.58 | 32.70 | 31.75 | 31.94 | 31.94 | -3.07% | 215,483 |
| Aug 13, 2025 | 32.50 | 33.44 | 32.25 | 32.95 | 32.95 | 2.62% | 364,052 |
| Aug 12, 2025 | 31.50 | 32.19 | 31.35 | 32.11 | 32.11 | 2.07% | 256,392 |
| Aug 11, 2025 | 32.10 | 32.31 | 31.23 | 31.46 | 31.46 | -0.79% | 361,328 |
| Aug 8, 2025 | 30.00 | 32.33 | 29.94 | 31.71 | 31.71 | 11.26% | 581,537 |
| Aug 7, 2025 | 28.69 | 28.83 | 28.02 | 28.50 | 28.50 | 0.32% | 194,493 |
| Aug 6, 2025 | 28.03 | 28.61 | 28.02 | 28.41 | 28.41 | 1.10% | 184,399 |
| Aug 5, 2025 | 28.62 | 28.65 | 28.06 | 28.10 | 28.10 | -1.33% | 342,780 |
| Aug 4, 2025 | 28.18 | 28.82 | 28.12 | 28.48 | 28.48 | 1.71% | 214,723 |
| Aug 1, 2025 | 27.76 | 28.50 | 27.73 | 28.00 | 28.00 | 0.07% | 338,595 |
| Jul 31, 2025 | 28.45 | 28.45 | 27.70 | 27.98 | 27.98 | -1.76% | 384,458 |
| Jul 30, 2025 | 28.75 | 28.89 | 28.38 | 28.48 | 28.48 | -0.59% | 330,322 |
| Jul 29, 2025 | 29.18 | 29.53 | 28.18 | 28.65 | 28.65 | -0.93% | 136,245 |
| Jul 28, 2025 | 28.85 | 29.53 | 28.67 | 28.92 | 28.92 | 0.80% | 217,263 |
| Jul 25, 2025 | 28.62 | 28.99 | 28.43 | 28.69 | 28.69 | 0.67% | 188,724 |
| Jul 24, 2025 | 29.00 | 29.16 | 28.47 | 28.50 | 28.50 | -1.72% | 217,742 |
| Jul 23, 2025 | 28.80 | 29.31 | 28.51 | 29.00 | 29.00 | 0.66% | 271,508 |
| Jul 22, 2025 | 28.91 | 29.33 | 28.78 | 28.81 | 28.81 | -0.28% | 276,313 |
| Jul 21, 2025 | 28.70 | 29.18 | 28.67 | 28.89 | 28.89 | 0.91% | 373,322 |
| Jul 18, 2025 | 29.31 | 29.48 | 28.61 | 28.63 | 28.63 | -1.28% | 337,467 |