i3 Verticals Inc. (IIIV)
NASDAQ: IIIV
· Real-Time Price · USD
31.96
-0.99 (-3.00%)
At close: Aug 14, 2025, 3:59 PM
32.81
2.66%
After-hours: Aug 14, 2025, 07:47 PM EDT
IIIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 32.58 | 32.70 | 31.75 | 31.94 | 31.94 | -3.07% | 210,059 |
| Aug 13, 2025 | 32.50 | 33.44 | 32.25 | 32.95 | 32.95 | 2.62% | 364,100 |
| Aug 12, 2025 | 31.50 | 32.19 | 31.35 | 32.11 | 32.11 | 2.07% | 256,400 |
| 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% | 194,500 |
| Aug 6, 2025 | 28.03 | 28.61 | 28.02 | 28.41 | 28.41 | 1.10% | 184,400 |
| Aug 5, 2025 | 28.62 | 28.65 | 28.06 | 28.10 | 28.10 | -1.33% | 342,800 |
| 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% | 338,600 |
| 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% | 217,300 |
| 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% | 337,500 |