i3 Verticals, Inc. (IIIV) NASDAQ

Currency In USD

IIIV Historical Return

If you invested $1000 in i3 Verticals, Inc. (IIIV) since IPO date, it would be worth $1,147.68 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $675.43, while $1000 invested 1 year ago would be worth $739.47. This corresponds to total returns of 14.77%, -32.46%, -26.05%, respectively, with annualized returns of 1.71%, -7.54%, -26.05%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IIIV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	20.89	21.06	21.06	21.26	20.66	258,046
July 30, 2026	21.16	21.02	21.02	21.55	20.22	262,925
July 29, 2026	21.37	21.45	21.45	21.99	20.98	257,056
July 28, 2026	20.91	21.46	21.46	21.79	20.8	303,139
July 27, 2026	20.47	20.67	20.67	20.92	20.2	459,088
July 23, 2026	19.65	19.77	19.77	19.8	19.27	230,609
July 22, 2026	20.7	19.58	19.58	20.84	19.32	282,463
July 21, 2026	20.57	20.68	20.68	21.12	20.51	197,649
July 20, 2026	20.64	20.87	20.87	20.91	20.2	285,312
July 17, 2026	20.93	20.71	20.71	21.44	20.63	194,460
July 16, 2026	21.09	21.1	21.1	21.49	20.91	213,113
July 15, 2026	21.01	20.99	20.99	21.58	20.85	178,316
July 14, 2026	20.88	20.87	20.87	21.36	20.85	160,637
July 13, 2026	21.24	21.2	21.2	21.62	21.02	266,235
July 10, 2026	21.28	21.03	21.03	21.68	20.66	199,656
July 09, 2026	20.37	20.99	20.99	21	20.37	206,316
July 08, 2026	21.2	20.63	20.63	21.48	20.59	284,425
July 07, 2026	21.95	21.4	21.4	22.23	21.25	312,525
July 06, 2026	21.69	21.71	21.71	22.25	21.49	310,308
July 02, 2026	21.99	21.69	21.69	22.64	21.62	366,464
July 01, 2026	21.78	21.97	21.97	22.9	21.66	692,535
June 30, 2026	20.92	21.36	21.36	21.65	19.59	634,172
June 29, 2026	21.47	21.1	21.1	21.95	20.93	727,678
June 26, 2026	20.2	21.29	21.29	21.43	20.2	1.52M
June 25, 2026	20.2	20.09	20.09	20.92	20.04	402,569
June 24, 2026	19.97	20.39	20.39	20.57	19.69	493,355
June 23, 2026	20.1	19.94	19.94	20.34	19.8	294,532
June 22, 2026	19.62	19.9	19.9	20.18	19.62	341,381
June 18, 2026	20.06	19.82	19.82	20.29	19.47	781,107
June 17, 2026	19.91	19.96	19.96	20.56	19.45	807,933
June 16, 2026	19.6	19.91	19.91	20.26	19.5	461,715
June 15, 2026	21.05	19.59	19.59	21.25	19.21	334,324
June 12, 2026	20.14	20.62	20.62	20.74	19.88	247,725
June 11, 2026	19.79	20.2	20.2	20.33	19.79	255,508
June 10, 2026	19.54	20.02	20.02	20.26	19.5	306,251
June 09, 2026	19.6	19.61	19.61	20.33	19.43	416,185
June 08, 2026	19.65	19.77	19.77	20	19.45	295,839
June 05, 2026	20.14	19.68	19.68	20.31	19.17	0
June 04, 2026	19.98	19.86	19.86	20.32	19.8	760,521
June 03, 2026	20	19.61	19.61	20	19.38	407,536
June 02, 2026	20.62	20.1	20.1	21.1	19.73	411,372
June 01, 2026	20.52	21.05	21.05	21.29	20.3	811,796
May 29, 2026	20.13	20.36	20.36	20.65	19.93	547,030
May 28, 2026	19.81	20.05	20.05	20.55	19.55	439,677
May 27, 2026	19.91	19.8	19.8	20.39	19.77	272,437
May 26, 2026	19.99	20	20	20.59	19.88	371,795
May 22, 2026	19.8	20.02	20.02	20.72	19.71	539,354
May 21, 2026	19.44	19.68	19.68	19.86	19.38	271,774
May 20, 2026	19.02	19.63	19.63	19.72	18.82	579,008
May 19, 2026	19.8	19.05	19.05	20.03	18.7	283,710
May 18, 2026	18.83	19.54	19.54	20.07	18.73	619,777
May 15, 2026	19.88	18.88	18.88	20.36	18.78	412,392
May 14, 2026	18.89	18.69	18.69	19.45	18.47	460,827
May 13, 2026	19.05	18.89	18.89	19.9	18.59	647,480
May 12, 2026	20.36	18.91	18.91	20.36	18.77	647,415
May 11, 2026	20.35	20.17	20.17	21.07	19.6	631,145
May 08, 2026	22.28	21.14	21.14	23.1	20.64	618,467
May 07, 2026	22.25	22.91	22.91	23.13	22.12	335,094
May 06, 2026	22.42	22	22	22.6	21.92	220,725
May 05, 2026	23.29	22.4	22.4	23.92	22.39	327,334