NASDAQ : IIIV
i3 Verticals, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 17.58 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 462.74M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
i3 Verticals, Inc. (IIIV) closed at 18.31 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 17.58 | 18.35 | 17.57 | 18.31 | 140,615 | +4.15% |
| 2026-10-30 | 17.42 | 17.63 | 17.2 | 17.58 | 165,662 | +1.56% |
| 2026-10-29 | 17.27 | 17.395 | 17.02 | 17.31 | 313,926 | +0.23% |
| 2026-10-28 | 16.77 | 17.27 | 16.445 | 17.27 | 285,327 | +2.19% |
| 2026-10-27 | 17.04 | 17.27 | 16.8 | 16.9 | 294,977 | -1.05% |
| 2026-10-26 | 17.31 | 17.49 | 16.92 | 17.08 | 265,087 | -1.67% |
| 2026-10-23 | 17.29 | 17.55 | 17 | 17.37 | 364,418 | -0.40% |
| 2026-10-22 | 16.95 | 17.71 | 16.95 | 17.44 | 250,338 | +2.95% |
| 2026-10-21 | 17 | 17.21 | 16.87 | 16.94 | 267,078 | -0.76% |
| 2026-10-20 | 16.95 | 17.4 | 16.92 | 17.07 | 527,033 | +0.89% |
| 2026-10-19 | 16.59 | 17.14 | 16.37 | 16.92 | 273,315 | +1.44% |
| 2026-10-16 | 16.68 | 16.79 | 16.28 | 16.68 | 280,837 | +0.48% |
| 2026-10-15 | 16.05 | 16.71 | 15.845 | 16.6 | 297,438 | +3.81% |
| 2026-10-14 | 15.97 | 16.165 | 15.78 | 15.99 | 254,361 | -0.25% |
| 2026-10-13 | 16.38 | 16.63 | 15.915 | 16.03 | 217,171 | -1.05% |
| 2026-10-12 | 16.01 | 16.44 | 15.7 | 16.2 | 242,249 | +1.41% |
| 2026-10-09 | 15.42 | 16.04 | 15.315 | 15.975 | 313,505 | +3.33% |
| 2026-10-08 | 14.98 | 15.53 | 14.94 | 15.46 | 449,762 | +2.86% |
| 2026-10-07 | 14.83 | 15.05 | 14.59 | 15.03 | 424,447 | +0.47% |
| 2026-10-06 | 15.03 | 15.11 | 14.69 | 14.96 | 457,925 | -0.07% |
| 2026-10-05 | 14.26 | 15.08 | 14.04 | 14.97 | 380,972 | +4.83% |
| 2026-10-02 | 14.53 | 14.56 | 14.071 | 14.28 | 345,814 | -1.21% |
| 2026-10-01 | 13.89 | 14.52 | 13.825 | 14.455 | 631,977 | +4.59% |
| 2026-09-30 | 14 | 14.27 | 13.63 | 13.82 | 548,962 | -1.14% |
| 2026-09-29 | 14.35 | 14.759 | 13.86 | 13.98 | 501,335 | -2.98% |
| 2026-09-28 | 14.705 | 14.705 | 14.05 | 14.41 | 324,310 | -3.16% |
| 2026-09-25 | 15.14 | 15.14 | 14.55 | 14.88 | 315,123 | -1.65% |
| 2026-09-24 | 15.13 | 15.185 | 14.63 | 15.13 | 499,346 | +0.20% |
| 2026-09-23 | 15.18 | 15.39 | 14.8 | 15.1 | 451,393 | -0.33% |
| 2026-09-22 | 14.89 | 15.165 | 14.27 | 15.15 | 461,192 | +2.71% |
| 2026-09-21 | 14.78 | 15 | 14.45 | 14.75 | 484,439 | -0.20% |
| 2026-09-18 | 14.98 | 14.98 | 14.58 | 14.78 | 1,056,691 | -1.79% |
| 2026-09-17 | 14.71 | 15.09 | 14.17 | 15.05 | 1,084,545 | +2.31% |
| 2026-09-16 | 14.77 | 14.87 | 14.26 | 14.71 | 1,861,831 | -0.41% |
| 2026-09-15 | 15.4 | 15.465 | 14.695 | 14.77 | 1,652,925 | -5.62% |
| 2026-09-14 | 15.74 | 15.96 | 15.49 | 15.65 | 462,067 | +0.64% |
| 2026-09-11 | 15.61 | 15.65 | 15.22 | 15.55 | 263,163 | +0.19% |
| 2026-09-10 | 15.15 | 15.76 | 15.07 | 15.52 | 434,182 | +2.04% |
| 2026-09-09 | 15.74 | 15.93 | 15.155 | 15.21 | 366,112 | -4.04% |
| 2026-09-08 | 16.35 | 16.66 | 15.7 | 15.85 | 443,014 | -4.52% |
| 2026-09-04 | 16.24 | 16.67 | 16.04 | 16.6 | 321,378 | +0.36% |
| 2026-09-03 | 16.99 | 17.08 | 16 | 16.54 | 517,252 | -1.55% |
| 2026-09-02 | 15.96 | 16.82 | 15.85 | 16.8 | 454,564 | +5.00% |
| 2026-09-01 | 15.96 | 16.27 | 15.82 | 16 | 368,798 | -0.31% |
| 2026-08-31 | 16.09 | 16.125 | 15.62 | 16.05 | 1,050,426 | -1.41% |
| 2026-08-28 | 16.535 | 16.605 | 16.21 | 16.28 | 382,801 | -0.49% |
| 2026-08-27 | 17 | 17.12 | 16.31 | 16.36 | 320,481 | -3.59% |
| 2026-08-26 | 16.8 | 17.02 | 16.585 | 16.97 | 283,858 | -0.18% |
| 2026-08-25 | 16.68 | 17.02 | 16.39 | 17 | 478,536 | +1.37% |
| 2026-08-24 | 16.69 | 17 | 16.44 | 16.77 | 355,397 | +0.54% |
| 2026-08-21 | 16.75 | 16.923 | 16.18 | 16.68 | 288,243 | +0.18% |
| 2026-08-20 | 16.31 | 16.681 | 16.27 | 16.65 | 363,893 | +0.97% |
| 2026-08-19 | 16.15 | 16.92 | 16.15 | 16.49 | 336,462 | +2.17% |
| 2026-08-18 | 16.09 | 16.35 | 15.89 | 16.14 | 471,409 | +0.88% |
| 2026-08-17 | 16.15 | 16.3 | 15.57 | 16 | 712,752 | -2.08% |
| 2026-08-14 | 16.61 | 16.63 | 16.22 | 16.34 | 492,837 | -1.74% |
| 2026-08-13 | 16.54 | 16.83 | 16.04 | 16.63 | 626,213 | +0.54% |
| 2026-08-12 | 16.68 | 16.925 | 16.005 | 16.54 | 875,533 | -2.42% |
| 2026-08-11 | 16.71 | 17.14 | 16.63 | 16.95 | 769,747 | +0.89% |
| 2026-08-10 | 17.06 | 17.27 | 16.01 | 16.8 | 1,033,368 | -3.84% |
| 2026-08-07 | 21.94 | 21.94 | 17.03 | 17.47 | 1,755,952 | -20.45% |
| 2026-08-06 | 22.22 | 22.49 | 21.82 | 21.96 | 399,649 | -2.12% |
| 2026-08-05 | 21.89 | 22.49 | 21.365 | 22.435 | 321,808 | +2.72% |
| 2026-08-04 | 21.4 | 22.08 | 21.395 | 21.84 | 358,455 | +2.20% |
| 2026-08-03 | 21.37 | 21.92 | 20.765 | 21.37 | 198,066 | +1.47% |
| 2026-07-31 | 20.89 | 21.26 | 20.66 | 21.06 | 258,046 | +0.19% |
| 2026-07-30 | 21.16 | 21.545 | 20.224 | 21.02 | 262,925 | -2.00% |
| 2026-07-29 | 21.37 | 21.99 | 20.975 | 21.45 | 257,056 | -0.05% |
| 2026-07-28 | 20.91 | 21.79 | 20.795 | 21.46 | 303,140 | +3.82% |
| 2026-07-27 | 20.47 | 20.92 | 20.2 | 20.67 | 459,088 | +2.38% |
| 2026-07-24 | 20.01 | 20.67 | 19.96 | 20.19 | 184,571 | +2.12% |
| 2026-07-23 | 19.65 | 19.8 | 19.27 | 19.77 | 230,609 | +0.97% |
| 2026-07-22 | 20.7 | 20.84 | 19.32 | 19.58 | 282,602 | -5.32% |
| 2026-07-21 | 20.57 | 21.12 | 20.51 | 20.68 | 197,649 | -0.91% |
| 2026-07-20 | 20.64 | 20.91 | 20.2 | 20.87 | 285,312 | +0.77% |
| 2026-07-17 | 20.93 | 21.44 | 20.625 | 20.71 | 194,460 | -1.85% |
| 2026-07-16 | 21.09 | 21.49 | 20.906 | 21.1 | 213,113 | +0.52% |
| 2026-07-15 | 21.01 | 21.58 | 20.845 | 20.99 | 179,493 | +0.57% |
| 2026-07-14 | 20.88 | 21.36 | 20.85 | 20.87 | 160,637 | -1.56% |
| 2026-07-13 | 21.24 | 21.62 | 21.02 | 21.2 | 266,264 | +0.81% |
| 2026-07-10 | 21.28 | 21.68 | 20.66 | 21.03 | 199,656 | +0.19% |
| 2026-07-09 | 20.37 | 21 | 20.37 | 20.99 | 206,316 | +1.75% |
| 2026-07-08 | 21.2 | 21.48 | 20.59 | 20.63 | 284,426 | -3.60% |
| 2026-07-07 | 21.95 | 22.23 | 21.25 | 21.4 | 312,527 | -1.43% |
| 2026-07-06 | 21.69 | 22.245 | 21.49 | 21.71 | 310,308 | +0.09% |
| 2026-07-02 | 21.99 | 22.635 | 21.615 | 21.69 | 366,464 | -1.25% |
| 2026-07-01 | 21.78 | 22.9 | 21.66 | 21.965 | 692,537 | +2.83% |
| 2026-06-30 | 20.92 | 21.65 | 19.59 | 21.36 | 634,172 | +1.23% |
| 2026-06-29 | 21.47 | 21.945 | 20.93 | 21.1 | 727,772 | -0.89% |
| 2026-06-26 | 20.2 | 21.43 | 20.2 | 21.29 | 1,524,717 | +5.97% |
| 2026-06-25 | 20.2 | 20.92 | 20.04 | 20.09 | 402,569 | -1.47% |
| 2026-06-24 | 19.97 | 20.57 | 19.693 | 20.39 | 493,377 | +2.26% |
| 2026-06-23 | 20.1 | 20.34 | 19.8 | 19.94 | 294,537 | +0.20% |
| 2026-06-22 | 19.62 | 20.18 | 19.62 | 19.9 | 341,427 | +0.40% |
| 2026-06-18 | 20.06 | 20.29 | 19.47 | 19.82 | 781,111 | -0.70% |
| 2026-06-17 | 19.91 | 20.56 | 19.45 | 19.96 | 807,933 | +0.25% |
| 2026-06-16 | 19.6 | 20.26 | 19.5 | 19.91 | 461,726 | +1.63% |
| 2026-06-15 | 21.05 | 21.25 | 19.21 | 19.59 | 334,324 | -5.00% |
| 2026-06-12 | 20.14 | 20.74 | 19.88 | 20.62 | 247,725 | +2.08% |
| 2026-06-11 | 19.79 | 20.325 | 19.79 | 20.2 | 255,518 | +0.90% |
| 2026-06-10 | 19.54 | 20.26 | 19.5 | 20.02 | 306,251 | +2.09% |
| 2026-06-09 | 19.6 | 20.33 | 19.43 | 19.61 | 416,185 | -0.81% |
| 2026-06-08 | 19.65 | 20 | 19.45 | 19.77 | 295,845 | +0.46% |
| 2026-06-05 | 20.14 | 20.31 | 19.17 | 19.68 | 426,978 | -0.91% |
| 2026-06-04 | 19.98 | 20.32 | 19.8 | 19.86 | 760,521 | +1.27% |
| 2026-06-03 | 20 | 20 | 19.38 | 19.61 | 414,667 | -2.44% |
| 2026-06-02 | 20.62 | 21.1 | 19.73 | 20.1 | 411,372 | -4.51% |
| 2026-06-01 | 20.52 | 21.285 | 20.3 | 21.05 | 811,796 | +3.39% |
| 2026-05-29 | 20.13 | 20.65 | 19.93 | 20.36 | 547,136 | +1.55% |
| 2026-05-28 | 19.81 | 20.55 | 19.55 | 20.05 | 439,677 | +1.26% |
| 2026-05-27 | 19.91 | 20.39 | 19.77 | 19.8 | 272,437 | -1.00% |
| 2026-05-26 | 19.99 | 20.59 | 19.88 | 20 | 371,795 | -0.10% |
| 2026-05-22 | 19.8 | 20.72 | 19.71 | 20.02 | 539,354 | +1.73% |
| 2026-05-21 | 19.44 | 19.86 | 19.38 | 19.68 | 271,824 | +0.28% |
| 2026-05-20 | 19.02 | 19.72 | 18.82 | 19.625 | 585,518 | +3.02% |
| 2026-05-19 | 19.81 | 20.03 | 18.7 | 19.05 | 294,841 | -2.51% |
| 2026-05-18 | 18.83 | 20.07 | 18.73 | 19.54 | 619,777 | +3.50% |
| 2026-05-15 | 19.88 | 20.36 | 18.78 | 18.88 | 412,592 | +1.02% |
| 2026-05-14 | 18.89 | 19.452 | 18.47 | 18.69 | 460,827 | -1.03% |
| 2026-05-13 | 19.05 | 19.9 | 18.588 | 18.885 | 647,480 | -0.13% |