Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

IIIV Historical Prices

i3 Verticals, Inc. Class A Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
30.12
Period low
13.63
Period change
-34.46%
DateOpenHighLowCloseChangeVolume
Nov 5, 202619.3219.5918.9219.36+1.79%335,940
Nov 4, 202618.6719.4618.6119.02+4.85%295,777
Nov 3, 202618.2718.5017.7218.14-1.52%237,574
Nov 2, 202617.5818.4917.5718.42+4.78%457,647
Oct 30, 202617.4217.6317.2017.58+1.56%165,663
Oct 29, 202617.2717.3917.0217.31+0.23%313,926
Oct 28, 202616.7717.2716.4517.27+2.19%285,327
Oct 27, 202617.0417.2716.8016.90-1.05%294,977
Oct 26, 202617.3117.4916.9217.08-1.67%265,087
Oct 23, 202617.2917.5517.0017.37-0.40%364,418
Oct 22, 202616.9517.7116.9517.44+2.95%250,339
Oct 21, 202617.0017.2116.8716.94-0.76%267,010
Oct 20, 202616.9517.4016.9217.07+0.89%527,034
Oct 19, 202616.5917.1416.3716.92+1.44%273,315
Oct 16, 202616.6816.7916.2816.68+0.48%280,837
Oct 15, 202616.0516.7115.8516.60+3.81%297,438
Oct 14, 202615.9716.1615.7815.99-0.25%254,363
Oct 13, 202616.3816.6315.9116.03-1.05%217,553
Oct 12, 202616.0116.4415.7016.20+1.41%242,249
Oct 9, 202615.4216.0415.3115.97+3.33%313,505
Oct 8, 202614.9815.5314.9415.46+2.86%449,762
Oct 7, 202614.8315.0514.5915.03+0.47%424,447
Oct 6, 202615.0315.1114.6914.96-0.07%457,925
Oct 5, 202614.2615.0814.0414.97+4.83%380,972
Oct 2, 202614.5314.5614.0714.28-1.21%345,814
Oct 1, 202613.8914.5213.8214.46+4.59%631,978
Sep 30, 202614.0014.2713.6313.82-1.14%548,963
Sep 29, 202614.3514.7613.8613.98-2.98%501,335
Sep 28, 202614.7114.7114.0514.41-3.16%324,311
Sep 25, 202615.1415.1414.5514.88-1.65%315,123
Sep 24, 202615.1315.1914.6315.13+0.20%499,347
Sep 23, 202615.1815.3914.8015.10-0.33%451,394
Sep 22, 202614.8915.1614.2715.15+2.71%461,193
Sep 21, 202614.7815.0014.4514.75-0.20%484,440
Sep 18, 202614.9814.9814.5814.78-1.79%1,056,692
Sep 17, 202614.7115.0914.1715.05+2.31%1,084,546
Sep 16, 202614.7714.8714.2614.71-0.41%1,861,832
Sep 15, 202615.4015.4614.7014.77-5.62%1,652,925
Sep 14, 202615.7415.9615.4915.65+0.64%462,067
Sep 11, 202615.6115.6515.2215.55+2.24%263,164
Sep 9, 202615.7415.9315.1515.21-4.04%366,112
Sep 8, 202616.3516.6615.7015.85-4.52%443,012
Sep 4, 202616.2416.6716.0416.60+0.36%321,378
Sep 3, 202616.9917.0816.0016.54-1.55%517,252
Sep 2, 202615.9616.8215.8516.80+4.67%454,564
Aug 31, 202616.0916.1315.6216.05-1.41%1,050,853
Aug 28, 202616.5416.6116.2116.28-0.49%382,802
Aug 27, 202617.0017.1216.3116.36-3.59%320,482
Aug 26, 202616.8017.0216.5916.97-0.18%283,858
Aug 25, 202616.6817.0216.3917.00+1.37%478,537
Aug 24, 202616.6917.0016.4416.77+0.54%355,398
Aug 21, 202616.7516.9216.1816.68+0.18%288,244
Aug 20, 202616.3116.6816.2716.65+0.97%363,894
Aug 19, 202616.1516.9216.1516.49+2.17%336,462
Aug 18, 202616.0916.3515.8916.14+0.88%471,409
Aug 17, 202616.1516.3015.5716.00-2.08%712,753
Aug 14, 202616.6116.6316.2216.34-1.74%492,837
Aug 13, 202616.5416.8316.0416.63+0.54%626,213
Aug 12, 202616.6816.9316.0016.54-2.42%875,526
Aug 11, 202616.7117.1416.6316.95+0.89%769,748
Aug 10, 202617.0617.2716.0116.80-3.84%1,033,362
Aug 7, 202621.9421.9417.0317.47-20.45%1,755,953
Aug 6, 202622.2222.4921.8221.96-2.12%399,650
Aug 5, 202621.8922.4921.3622.43+2.72%321,808
Aug 4, 202621.4022.0821.3921.84+2.20%358,456
Aug 3, 202621.3721.9220.7721.37+1.47%198,066
Jul 31, 202620.8921.2620.6621.06+0.19%258,039
Jul 30, 202621.1621.5520.2221.02-2.00%262,926
Jul 29, 202621.3721.9920.9821.45-0.05%257,056
Jul 28, 202620.9121.7920.8021.46+3.82%303,140
Jul 27, 202620.4720.9220.2020.67+2.38%459,088
Jul 24, 202620.0120.6719.9620.19+2.12%184,571
Jul 23, 202619.6519.8019.2719.77+0.97%230,609
Jul 22, 202620.7020.8419.3219.58-5.32%282,602
Jul 21, 202620.5721.1220.5120.68-0.91%197,650
Jul 20, 202620.6420.9120.2020.87+0.77%285,313
Jul 17, 202620.9321.4420.6320.71-1.85%194,461
Jul 16, 202621.0921.4920.9121.10+0.52%213,113
Jul 15, 202621.0121.5820.8420.99+0.57%179,492
Jul 14, 202620.8821.3620.8520.87-1.56%159,096
Jul 13, 202621.2421.6221.0221.20+0.81%266,264
Jul 10, 202621.2821.6820.6621.03+0.19%199,657
Jul 9, 202620.3721.0020.3720.99+1.75%206,316
Jul 8, 202621.2021.4820.5920.63-3.60%284,427
Jul 7, 202621.9522.2321.2521.40-1.43%312,527
Jul 6, 202621.6922.2521.4921.71+0.09%310,308
Jul 2, 202621.9922.6421.6121.69-1.25%366,464
Jul 1, 202621.7822.9021.6621.96+2.83%692,185
Jun 30, 202620.9221.6519.5921.36+1.23%634,172
Jun 29, 202621.4721.9520.9321.10-0.89%727,773
Jun 26, 202620.2021.4320.2021.29+5.97%1,524,717
Jun 25, 202620.2020.9220.0420.09-1.47%402,570
Jun 24, 202619.9720.5719.6920.39+2.26%493,377
Jun 23, 202620.1020.3419.8019.94+0.20%294,537
Jun 22, 202619.6220.1819.6219.90+0.40%341,427
Jun 18, 202620.0620.2919.4719.82-0.70%781,112
Jun 17, 202619.9120.5619.4519.96+0.25%807,934
Jun 16, 202619.6020.2619.5019.91+1.63%461,726
Jun 15, 202621.0521.2519.2119.59-5.00%334,325
Jun 12, 202620.1420.7419.8820.62+2.08%247,726
Jun 11, 202619.7920.3219.7920.20+0.90%255,519
Jun 10, 202619.5420.2619.5020.02+2.09%306,252
Jun 9, 202619.6020.3319.4319.61-0.81%416,185
Jun 8, 202619.6520.0019.4519.77+0.46%295,846
Jun 5, 202620.1420.3119.1719.68-0.91%426,979
Jun 4, 202619.9820.3219.8019.86+1.27%760,522
Jun 3, 202620.0020.0019.3819.61-2.44%414,667
Jun 2, 202620.6221.1019.7320.10-4.51%411,373
Jun 1, 202620.5221.2920.3021.05+3.39%811,797
May 29, 202620.1320.6519.9320.36+1.55%547,137
May 28, 202619.8120.5519.5520.05+1.26%439,678
May 27, 202619.9120.3919.7719.80-1.00%272,438
May 26, 202619.9920.5919.8820.00-0.10%371,795
May 22, 202619.8020.7219.7120.02+1.73%539,355
May 21, 202619.4419.8619.3819.68+0.28%271,824
May 20, 202619.0219.7218.8219.63+3.02%585,519
May 19, 202619.8120.0318.7019.05-2.51%294,841
May 18, 202618.8320.0718.7319.54+3.50%619,777
May 15, 202619.8820.3618.7818.88+1.02%412,592
May 14, 202618.8919.4518.4718.69-1.03%460,828
May 13, 202619.0519.9018.5918.89-0.13%647,480
May 12, 202620.3620.3618.7718.91-6.25%647,420
May 11, 202620.3521.0719.6020.17-4.59%631,146
May 8, 202622.2823.1120.6421.14-7.73%623,368
May 7, 202622.2523.1322.1222.91+4.14%340,277
May 6, 202622.4222.5921.9122.00-1.79%220,726
May 5, 202623.2923.9122.3922.40-3.86%327,335
May 4, 202623.3424.1123.2923.30-0.26%215,035
May 1, 202622.7923.4522.3223.36+3.59%196,748
Apr 30, 202622.2322.6122.0922.55+0.71%233,423
Apr 29, 202622.2722.6522.1722.39+0.09%241,861
Apr 28, 202621.7622.4521.7622.37+3.56%173,093
Apr 27, 202621.5022.3021.3321.60+0.09%295,263
Apr 24, 202621.2621.7021.1521.58+1.41%332,045
Apr 23, 202622.1322.4520.9221.28-4.62%340,572
Apr 22, 202622.4922.9822.1622.31+0.13%278,453
Apr 21, 202622.4823.0122.0722.28-0.54%301,704
Apr 20, 202621.1622.4221.1622.40+5.71%259,701
Apr 17, 202621.5021.8420.8521.19+0.71%517,219
Apr 16, 202621.4921.7820.7421.04-0.33%477,135
Apr 15, 202621.6222.0820.4321.11-1.49%780,249
Apr 14, 202621.0521.6120.9221.43+2.88%304,006
Apr 13, 202620.7620.9320.2520.83+0.29%551,189
Apr 10, 202621.7122.3220.7120.77-4.81%465,757
Apr 9, 202622.1322.7921.6721.82-1.45%239,368
Apr 8, 202623.0623.1922.0322.14-1.64%194,860
Apr 7, 202622.5322.7722.2822.51-0.49%179,433
Apr 6, 202622.6823.7522.6122.62-0.18%216,780
Apr 2, 202622.2722.7821.9522.66+0.89%161,224
Apr 1, 202622.4722.7422.2822.46+0.45%235,252
Mar 31, 202623.1223.3422.3122.36-2.36%378,644
Mar 30, 202622.4322.9722.3822.90+3.11%267,314
Mar 27, 202622.6822.6822.1822.21-3.06%173,655
Mar 26, 202622.7623.4122.6822.91+0.22%225,044
Mar 25, 202622.4722.8822.3522.86+2.97%147,357
Mar 24, 202622.1822.7721.7922.20-0.80%256,933
Mar 23, 202622.5522.8622.1222.38+0.36%313,333
Mar 20, 202622.4722.5122.1122.30-1.15%588,656
Mar 19, 202621.9622.8521.9122.56+0.89%277,407
Mar 18, 202622.5623.0622.3122.36-1.97%224,283
Mar 17, 202622.6123.5722.6122.81+1.06%301,968
Mar 16, 202623.4623.6622.5322.57-2.67%316,145
Mar 13, 202623.0923.4122.8823.19+0.85%200,493
Mar 12, 202622.9623.8222.5423.00-0.97%323,394
Mar 11, 202623.1323.7822.9923.22+0.39%186,975
Mar 10, 202623.3423.5722.9123.13-1.74%313,234
Mar 9, 202623.1623.8623.1623.54+0.13%212,200
Mar 6, 202623.0923.5823.0623.51-0.38%340,667
Mar 5, 202623.4724.0923.3623.60-0.46%778,220
Mar 4, 202623.4023.9523.3923.71+1.54%250,057
Mar 3, 202621.9023.6521.9023.35+4.01%319,069
Mar 2, 202621.8522.7521.8522.45+0.31%191,336
Feb 27, 202622.3522.8822.1522.38-1.37%360,343
Feb 26, 202622.3022.8922.2022.69+1.98%193,179
Feb 25, 202622.0922.4621.6122.25+2.11%227,473
Feb 24, 202621.3622.0821.3021.79+1.73%346,570
Feb 23, 202621.9822.2921.2521.42-2.81%511,638
Feb 20, 202621.6822.5421.6822.04+1.66%242,859
Feb 19, 202621.7522.1121.3721.68-1.00%427,271
Feb 18, 202622.0822.4221.8221.90-0.45%585,492
Feb 17, 202622.1822.5821.7122.00-0.90%359,023
Feb 13, 202620.9722.2320.9322.20+5.51%452,652
Feb 12, 202622.1022.7921.0121.04-3.84%727,227
Feb 11, 202623.0423.0421.7721.88-5.24%545,344
Feb 10, 202621.5123.3621.5123.09+7.40%342,541
Feb 9, 202620.6622.0220.6621.50+2.53%797,735
Feb 6, 202621.8723.0019.8920.97+5.27%1,729,825
Feb 5, 202620.5120.8319.8919.92-3.86%393,529
Feb 4, 202620.8521.1520.2120.72-0.53%410,975
Feb 3, 202622.0222.1720.6520.83-5.28%438,733
Feb 2, 202622.1922.4821.8021.99-0.99%383,934
Jan 30, 202621.5822.6721.5822.21+1.88%775,087
Jan 29, 202622.5023.0521.5221.80-3.50%496,118
Jan 28, 202623.3123.6322.2722.59-3.13%335,571
Jan 27, 202623.8924.1323.1023.32-2.63%228,884
Jan 26, 202624.2225.2423.6323.95-1.44%213,452
Jan 23, 202624.7525.2324.0124.30-1.78%316,205
Jan 22, 202624.4724.9824.4724.74+2.06%352,622
Jan 21, 202624.9825.3924.0024.24-1.86%395,613
Jan 20, 202624.3225.0224.3224.70-0.60%276,614
Jan 16, 202625.7226.5324.8124.85-3.19%378,330
Jan 15, 202627.1327.4625.6025.67-5.00%383,795
Jan 14, 202626.8827.5026.7327.02+0.63%218,984
Jan 13, 202627.1527.3926.6426.85-0.81%254,543
Jan 12, 202627.2627.7026.6327.07-1.35%294,603
Jan 9, 202627.2527.8626.7527.44+0.70%168,572
Jan 8, 202627.2827.5927.1727.25-0.73%213,664
Jan 7, 202627.1227.5626.8827.45+1.59%148,810
Jan 6, 202626.1527.2526.1527.02+2.46%295,675
Jan 5, 202625.2526.5225.2526.37+4.44%207,878
Jan 2, 202625.1925.6524.8425.25+0.24%277,899
Dec 31, 202525.9026.0025.1225.19-2.74%223,820
Dec 30, 202526.2726.6025.8625.90-1.52%182,443
Dec 29, 202526.0626.4724.3826.30+0.54%248,300
Dec 26, 202526.3826.7725.9526.16-0.61%128,224
Dec 24, 202526.2626.5326.0826.32+0.08%156,193
Dec 23, 202526.2726.7126.1826.30-0.64%255,343
Dec 22, 202525.9326.6425.9326.47+2.20%296,064
Dec 19, 202526.2426.6325.7925.90-1.48%712,734
Dec 18, 202525.8326.5125.8326.29+2.42%272,075
Dec 17, 202525.4525.9725.4525.67+0.39%316,186
Dec 16, 202525.0025.6424.9225.57+2.08%319,041
Dec 15, 202525.3525.8024.6525.05-1.57%400,462
Dec 12, 202525.4325.9625.2125.45-0.12%418,546
Dec 11, 202524.6725.5124.3125.48+3.87%268,132
Dec 10, 202523.8024.5423.8024.53+2.64%451,399
Dec 9, 202523.5024.5723.4123.90+1.88%409,363
Dec 8, 202523.3523.7223.1423.46+1.08%242,667
Dec 5, 202523.1823.8622.9723.21+0.52%210,189
Dec 4, 202523.4323.5023.0823.09-1.16%249,715
Dec 3, 202522.7423.5222.5723.36+2.73%287,006
Dec 2, 202523.7024.1422.6822.74-3.60%378,964
Dec 1, 202523.6024.0123.1523.59-0.34%383,032
Nov 28, 202523.7323.9823.5623.67+0.42%145,391
Nov 26, 202524.2124.4323.4923.57-3.08%409,785
Nov 25, 202524.1025.0424.0024.32+1.84%202,553
Nov 24, 202523.8024.3823.7023.88-0.25%355,453
Nov 21, 202523.5524.6323.5523.94+2.13%435,223
Nov 20, 202524.6025.2023.2523.44-3.12%465,744
Nov 19, 202525.6626.4124.2024.20-6.82%588,778
Nov 18, 202523.1426.5722.0025.96-10.54%775,901
Nov 17, 202528.6729.6928.6729.02+0.61%269,917
Nov 14, 202528.0829.1628.0128.85+1.09%207,101
Nov 13, 202529.1529.2828.4028.54-2.69%272,513
Nov 12, 202529.4529.6329.1129.33+0.14%161,039
Nov 11, 202529.3729.5428.7829.29-0.31%97,286
Nov 10, 202529.9630.0929.2029.38-0.37%97,792
Nov 7, 202529.5229.8029.1929.49-0.17%107,711
Nov 6, 202530.0530.1229.4729.54-1.89%125,782

Daily open, high, low, close and volume for i3 Verticals, Inc. Class A Common Stock (IIIV). Showing 249 trading days. Unadjusted prices.