i3 Verticals Inc. (IIIV)
NASDAQ: IIIV
· Real-Time Price · USD
30.95
0.37 (1.21%)
At close: Sep 08, 2025, 3:59 PM
30.95
0.00%
After-hours: Sep 08, 2025, 04:20 PM EDT
IIIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 240,300 |
| Sep 2, 2025 | 31.04 | 31.59 | 30.58 | 30.63 | 30.63 | -2.61% | 178,400 |
| Aug 29, 2025 | 31.37 | 32.00 | 31.29 | 31.45 | 31.45 | 0.22% | 207,000 |
| Aug 28, 2025 | 31.15 | 31.53 | 30.89 | 31.38 | 31.38 | 1.36% | 146,700 |
| 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% | 241,400 |
| 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% | 299,800 |
| Aug 14, 2025 | 32.58 | 32.70 | 31.75 | 31.94 | 31.94 | -3.07% | 215,500 |
| 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 |