Skip to main content
IC
i3 Verticals, Inc. (IIIV)
NASDAQ: IIIV · Real-Time Price · USD
25.36
-0.30 (-1.19%)
At close: May 12, 2025, 4:00 PM
25.36
0.00 (0.02%)
After-hours: May 12, 2025, 4:23 PM EDT

i3 Verticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202525.6626.1024.9525.3625.36-1.17%552,193
May 9, 202524.4626.2222.8425.6625.66-4.61%809,682
May 8, 202526.6527.2726.5026.9026.901.24%247,377
May 7, 202526.3426.9826.1926.5726.570.99%275,469
May 6, 202525.5026.4125.5026.3126.313.14%385,587
May 5, 202524.6025.7624.5825.5125.510.47%109,514
May 2, 202525.3325.6625.2125.3925.390.83%81,449
May 1, 202525.2925.3624.9425.1825.180.24%92,958
Apr 30, 202525.1325.2724.7525.1225.12-1.53%131,353
Apr 29, 202525.1125.6625.0725.5125.511.31%139,702
Apr 28, 202525.2625.3024.7925.1825.18-0.12%151,364
Apr 25, 202525.2625.3425.0225.2125.21-1.18%97,569
Apr 24, 202525.4625.5425.1325.5125.510.33%111,814
Apr 23, 202525.9626.2925.3625.4325.430.22%153,408
Apr 22, 202524.6625.5324.5625.3725.373.59%136,190
Apr 21, 202525.0525.0523.9124.4924.49-2.62%284,891
Apr 17, 202525.0225.3024.3425.1525.150.20%193,660
Apr 16, 202524.7925.2024.6625.1025.100.76%195,909
Apr 15, 202524.6824.9624.1024.9124.911.30%171,515
Apr 14, 202524.3624.6924.0024.5924.591.91%204,369
Apr 11, 202523.5724.3723.0924.1324.132.20%274,073
Apr 10, 202523.6823.7422.9523.6123.61-2.36%295,842
Apr 9, 202522.6224.3822.6124.1824.186.24%810,075
Apr 8, 202523.7924.0422.4322.7622.76-2.11%350,775
Apr 7, 202523.6324.2822.2123.2523.25-2.11%507,398
Apr 4, 202523.8023.9923.1023.7523.75-1.43%365,261
Apr 3, 202524.2424.6023.8224.1024.10-4.08%199,611
Apr 2, 202524.6725.1824.4525.1225.121.13%95,722
Apr 1, 202524.5825.0024.0724.8424.840.69%129,882
Mar 31, 202524.2024.7724.0624.6724.670.33%186,831
Mar 28, 202525.2925.2924.3124.5924.59-3.07%157,026
Mar 27, 202525.2125.5525.0325.3725.370.59%175,731
Mar 26, 202525.6326.0625.1525.2225.22-1.48%137,042
Mar 25, 202525.3825.6525.1725.6025.600.83%138,562
Mar 24, 202525.0025.4624.6725.3925.392.50%196,292
Mar 21, 202524.2924.8324.1224.7724.770.77%567,238
Mar 20, 202524.3824.9224.2924.5824.58-0.53%139,741
Mar 19, 202524.0024.9123.9124.7124.712.87%233,726
Mar 18, 202523.9724.6623.6624.0224.020.02%139,659
Mar 17, 202523.3524.0723.0124.0224.022.58%175,826
Mar 14, 202523.5623.8223.0623.4123.410.91%150,809
Mar 13, 202523.7024.4823.1123.2023.20-2.11%109,083
Mar 12, 202523.7224.8923.4023.7023.700.34%109,830
Mar 11, 202524.2024.2823.4423.6223.62-1.91%100,463
Mar 10, 202524.8024.9023.9924.0824.08-3.91%126,691
Mar 7, 202524.6525.5023.9725.0625.061.01%180,365
Mar 6, 202525.2625.6023.9824.8124.81-2.32%181,698
Mar 5, 202524.8125.5224.6225.4025.401.97%157,099
Mar 4, 202525.2225.7324.2824.9124.91-2.04%469,702
Mar 3, 202526.0226.4625.3325.4325.43-1.93%117,933