i3 Verticals Inc. (IIIV)
NASDAQ: IIIV
· Real-Time Price · USD
33.04
0.51 (1.57%)
At close: Oct 03, 2025, 3:59 PM
32.51
-1.60%
After-hours: Oct 03, 2025, 06:19 PM EDT
IIIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 32.49 | 33.35 | 32.49 | 33.04 | 33.04 | 1.57% | 117,496 |
| Oct 2, 2025 | 32.16 | 32.60 | 31.75 | 32.53 | 32.53 | 1.15% | 141,000 |
| Oct 1, 2025 | 32.11 | 32.22 | 31.39 | 32.16 | 32.16 | -0.92% | 142,400 |
| Sep 30, 2025 | 32.71 | 32.87 | 32.04 | 32.46 | 32.46 | -0.73% | 181,322 |
| Sep 29, 2025 | 32.06 | 32.78 | 31.44 | 32.70 | 32.70 | 2.12% | 178,607 |
| Sep 26, 2025 | 31.49 | 32.72 | 31.49 | 32.02 | 32.02 | 1.43% | 233,200 |
| Sep 25, 2025 | 31.54 | 31.64 | 30.62 | 31.57 | 31.57 | -0.44% | 147,800 |
| Sep 24, 2025 | 31.53 | 32.17 | 31.50 | 31.71 | 31.71 | 0.86% | 168,900 |
| Sep 23, 2025 | 32.01 | 32.15 | 31.24 | 31.44 | 31.44 | -1.35% | 127,400 |
| Sep 22, 2025 | 31.82 | 32.00 | 31.18 | 31.87 | 31.87 | -0.62% | 211,509 |
| Sep 19, 2025 | 32.18 | 32.48 | 31.60 | 32.07 | 32.07 | -0.34% | 582,200 |
| Sep 18, 2025 | 30.81 | 32.31 | 30.81 | 32.18 | 32.18 | 5.51% | 202,100 |
| Sep 17, 2025 | 30.93 | 30.98 | 29.87 | 30.50 | 30.50 | -1.83% | 278,620 |
| Sep 16, 2025 | 30.75 | 31.21 | 30.51 | 31.07 | 31.07 | 0.94% | 199,402 |
| Sep 15, 2025 | 30.26 | 30.91 | 30.26 | 30.78 | 30.78 | 1.55% | 126,640 |
| Sep 12, 2025 | 30.98 | 30.98 | 30.26 | 30.31 | 30.31 | -2.70% | 128,437 |
| Sep 11, 2025 | 30.34 | 31.20 | 30.20 | 31.15 | 31.15 | 3.25% | 141,900 |
| Sep 10, 2025 | 31.01 | 31.19 | 29.99 | 30.17 | 30.17 | -2.80% | 128,400 |
| Sep 9, 2025 | 30.97 | 31.05 | 30.53 | 31.04 | 31.04 | 0.29% | 130,301 |
| Sep 8, 2025 | 30.72 | 31.55 | 30.46 | 30.95 | 30.95 | 1.21% | 163,641 |
Page 1 of 92