Home

i3 Verticals, Inc. - Common Stock (IIIV)

25.21
-0.30 (-1.18%)
NASDAQ · Last Trade: Apr 26th, 4:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For i3 Verticals, Inc. - Common Stock (IIIV)

DateOpenHighLowCloseVolumeAdjusted Close
4/25/202525.2625.3425.0225.2197,56925.21
4/24/202525.4625.5425.1325.51111,81425.51
4/23/202525.9626.2925.3625.43153,40825.43
4/22/202524.6625.5224.5625.37136,09025.37
4/21/202525.0525.0523.9124.49284,89124.49
4/17/202525.0225.3024.3425.15193,66025.15
4/16/202524.7925.2024.6625.10195,90925.10
4/15/202524.6824.9624.1024.91171,51524.91
4/14/202524.3624.6924.0024.59204,36924.59
4/11/202523.5724.3723.0924.13274,07324.13
4/10/202523.6823.7422.9523.61295,84223.61
4/09/202522.6224.3822.6124.18810,07524.18
4/08/202523.7924.0422.4322.76350,77522.76
4/07/202523.6324.2422.2123.25507,39823.25
4/04/202523.8023.9923.0923.32365,26123.32
4/03/202524.2424.5923.8224.09199,61124.09
4/02/202524.6725.1824.4525.1295,72225.12
4/01/202524.5825.0024.0724.84129,88224.84
3/31/202524.2024.7724.0624.67186,82724.67
3/28/202525.2925.2924.3124.59157,02624.59
3/27/202525.2125.5525.0325.37175,73125.37
3/26/202525.6326.0625.1525.22137,04225.22
3/25/202525.3825.6525.1725.60138,56225.60
3/24/202525.0025.4624.6725.39196,29225.39
3/21/202524.2924.8324.1124.77567,23824.77
3/20/202524.3824.9224.2924.58139,74124.58
3/19/202524.0024.9123.9124.71233,72624.71
3/18/202523.9724.6623.6624.02139,65924.02
3/17/202523.3524.0723.0124.02175,82624.02
3/14/202523.5623.8223.0623.41150,80923.41
3/13/202523.7024.4823.1123.20109,08323.20
3/12/202523.7224.8923.4023.70109,83023.70
3/11/202524.2024.2823.4423.62100,46323.62
3/10/202524.8024.9023.9924.08126,69124.08
3/07/202524.6525.5023.9725.06180,36525.06
3/06/202525.2625.6023.9824.81181,69824.81
3/05/202524.8125.5224.6225.40157,09925.40
3/04/202525.2225.7324.2824.91469,70224.91
3/03/202526.0226.4625.3325.43117,93325.43
2/28/202525.5526.0025.4325.93163,99325.93
2/27/202526.5927.9525.7425.77104,59925.77
2/26/202526.1926.6626.0726.16124,55626.16
2/25/202526.7227.2526.0026.23157,57726.23
2/24/202527.7327.7326.8326.83171,73626.83
2/21/202528.6029.4626.9627.71286,59227.71
2/20/202528.6129.6627.9327.98220,81227.98
2/19/202529.2929.6028.2328.67204,60628.67
2/18/202528.8329.5828.8329.50176,15029.50
2/14/202528.8029.1527.9629.07407,70829.07
2/13/202529.0529.1128.5428.78139,64428.78
2/12/202529.3629.5728.5528.93304,72528.93
2/11/202529.1729.6828.6029.67387,54129.67
2/10/202528.5029.8028.2229.22461,48929.22
2/07/202526.9428.4726.1128.22461,62728.22
2/06/202525.5025.7125.2225.68205,26725.68
2/05/202525.6026.0325.4625.50254,13925.50
2/04/202524.9025.6124.8825.53182,21725.53
2/03/202524.6625.0224.3224.97155,86524.97
1/31/202525.0925.4224.8024.89194,93524.89
1/30/202525.6626.0625.1025.12202,84925.12
1/29/202525.5125.6825.1225.51222,95425.51
1/28/202524.9525.5924.7725.55254,16825.55
1/27/202524.0225.0023.9824.96289,67724.96