i3 Verticals, Inc. - IIIV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	22.74	23.36	23.36	23.52	22.57	287,006
December 02, 2025	23.7	22.74	22.74	24.14	22.68	379,000
December 01, 2025	23.6	23.59	23.59	24.01	23.15	383,032
November 28, 2025	23.73	23.67	23.67	23.98	23.56	145,391
November 26, 2025	24.21	23.57	23.57	24.43	23.49	409,785
November 25, 2025	24.1	24.32	24.32	25.04	24	202,600
November 24, 2025	23.8	23.88	23.88	24.38	23.7	355,453
November 21, 2025	23.55	23.94	23.94	24.63	23.55	435,223
November 20, 2025	24.6	23.44	23.44	25.2	23.25	465,744
November 19, 2025	25.66	24.2	24.2	26.41	24.2	588,800
November 18, 2025	23.14	25.97	25.97	26.57	22	775,901
November 17, 2025	28.67	29.03	29.03	29.69	28.67	269,917
November 14, 2025	28.08	28.85	28.85	29.16	28.01	207,101
November 13, 2025	29.15	28.54	28.54	29.28	28.4	272,500
November 12, 2025	29.45	29.33	29.33	29.63	29.11	161,000
November 11, 2025	29.37	29.29	29.29	29.54	28.78	97,300
November 10, 2025	29.96	29.38	29.38	30.09	29.2	97,800
November 07, 2025	29.52	29.49	29.49	29.8	29.19	107,711
November 06, 2025	30.05	29.54	29.54	30.12	29.47	125,800
November 05, 2025	30.12	30.11	30.11	31.25	29.48	241,100
November 04, 2025	30.33	30.03	30.03	30.75	29.76	143,500
November 03, 2025	30.76	30.68	30.68	31.33	29.9	226,800
October 31, 2025	30.81	30.75	30.75	31.33	30.62	132,800
October 30, 2025	31.48	30.89	30.89	31.69	30.62	164,900
October 29, 2025	32.99	31.78	31.78	33.21	31.5	179,848
October 28, 2025	33.01	33.08	33.08	33.53	32.94	145,800
October 27, 2025	33.24	33.11	33.11	33.7	32.87	166,000
October 24, 2025	32.26	33.03	33.03	33.97	32	231,500
October 23, 2025	31.71	31.91	31.91	32.11	31.32	194,500
October 22, 2025	30.91	31.67	31.67	31.67	30.45	201,938
October 21, 2025	32.18	30.97	30.97	32.63	30.85	255,800
October 20, 2025	31.85	32.34	32.34	32.64	31.17	107,800
October 17, 2025	31.83	31.62	31.62	32.09	31.56	107,046
October 16, 2025	32.03	31.97	31.97	32.33	31.55	141,200
October 15, 2025	31.79	32.09	32.09	32.21	31.6	112,916
October 14, 2025	30.72	31.65	31.65	31.84	30.72	103,300
October 13, 2025	30.85	31.02	31.02	31.25	30.56	91,900
October 10, 2025	31.8	30.56	30.56	32.12	30.54	114,100
October 09, 2025	31.78	31.79	31.79	32.02	31.26	86,818
October 08, 2025	32.26	31.67	31.67	32.37	30.9	176,125
October 07, 2025	32.93	31.99	31.99	32.93	31.73	98,300
October 06, 2025	33.12	32.92	32.92	33.59	32.88	130,100
October 03, 2025	32.49	33.04	33.04	33.35	32.49	117,576
October 02, 2025	32.16	32.53	32.53	32.6	31.75	141,000
October 01, 2025	32.11	32.16	32.16	32.22	31.39	142,400
September 30, 2025	32.71	32.46	32.46	32.87	32.04	181,322
September 29, 2025	32.06	32.7	32.7	32.78	31.44	178,607
September 26, 2025	31.49	32.02	32.02	32.72	31.49	233,200
September 25, 2025	31.54	31.57	31.57	31.64	30.62	147,800
September 24, 2025	31.53	31.71	31.71	32.17	31.5	168,900
September 23, 2025	32.01	31.44	31.44	32.15	31.24	127,400
September 22, 2025	31.82	31.87	31.87	32	31.18	211,509
September 19, 2025	32.18	32.07	32.07	32.48	31.6	582,200
September 18, 2025	30.81	32.18	32.18	32.31	30.81	202,100
September 17, 2025	30.93	30.5	30.5	30.98	29.87	278,600
September 16, 2025	30.75	31.07	31.07	31.21	30.51	199,402
September 15, 2025	30.26	30.78	30.78	30.91	30.26	126,640
September 12, 2025	30.98	30.31	30.31	30.98	30.26	128,437
September 11, 2025	30.34	31.15	31.15	31.2	30.2	141,900
September 10, 2025	31.01	30.17	30.17	31.19	29.99	128,400

i3 Verticals, Inc. (IIIV) NASDAQ