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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	30.97	31.04	31.04	31.05	30.53	130,301
September 08, 2025	30.72	30.95	30.95	31.55	30.46	163,641
September 05, 2025	30.23	30.58	30.58	30.78	30.01	120,688
September 04, 2025	29.5	30.14	30.14	30.16	29.22	127,333
September 03, 2025	30.41	29.42	29.42	30.41	29.2	240,300
September 02, 2025	31.04	30.63	30.63	31.59	30.58	178,400
August 29, 2025	31.37	31.45	31.45	32	31.29	207,000
August 28, 2025	31.15	31.38	31.38	31.53	30.89	146,700
August 27, 2025	30.74	30.96	30.96	31.49	30.64	153,410
August 26, 2025	30.99	30.74	30.74	31.41	30.6	167,043
August 25, 2025	31.38	31.06	31.06	31.67	30.97	209,035
August 22, 2025	30.63	31.63	31.63	31.82	30.45	573,226
August 21, 2025	30.77	30.5	30.5	31.26	30.09	176,200
August 20, 2025	31.11	30.79	30.79	31.65	30.6	155,483
August 19, 2025	31.3	31.08	31.08	31.67	31	241,400
August 18, 2025	31.36	31.32	31.32	31.81	31.14	213,111
August 15, 2025	32.01	31.36	31.36	32.16	31.26	299,800
August 14, 2025	32.58	31.94	31.94	32.7	31.75	215,500
August 13, 2025	32.5	32.95	32.95	33.44	32.25	364,100
August 12, 2025	31.5	32.11	32.11	32.19	31.35	256,400
August 11, 2025	32.1	31.46	31.46	32.31	31.23	361,328
August 08, 2025	30	31.71	31.71	32.33	29.94	581,537
August 07, 2025	28.69	28.5	28.5	28.83	28.02	194,500
August 06, 2025	28.03	28.41	28.41	28.61	28.02	184,400
August 05, 2025	28.62	28.1	28.1	28.65	28.06	342,800
August 04, 2025	28.18	28.48	28.48	28.82	28.12	214,723
August 01, 2025	27.76	28	28	28.5	27.73	338,600
July 31, 2025	28.45	27.98	27.99	28.45	27.7	378,640
July 30, 2025	28.75	28.48	28.48	28.89	28.38	330,322
July 29, 2025	29.18	28.65	28.65	29.53	28.18	136,245
July 28, 2025	28.85	28.92	28.92	29.53	28.67	217,300
July 25, 2025	28.62	28.69	28.69	28.99	28.43	188,724
July 24, 2025	29	28.5	28.5	29.16	28.47	217,742
July 23, 2025	28.8	29	29	29.31	28.51	271,508
July 22, 2025	28.91	28.81	28.81	29.33	28.78	276,313
July 21, 2025	28.7	28.89	28.89	29.18	28.67	373,322
July 18, 2025	29.31	28.63	28.63	29.48	28.61	337,500
July 17, 2025	28.78	29	29	29.24	28.63	354,200
July 16, 2025	28.15	28.79	28.79	29.18	28.02	479,400
July 15, 2025	28.2	28.07	28.07	28.77	27.51	395,000
July 14, 2025	28.25	28.09	28.09	28.68	28	334,100
July 11, 2025	28.69	28.24	28.24	28.9	28.06	203,245

i3 Verticals, Inc. (IIIV) NASDAQ