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 $787.74 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $595.59, while $1000 invested 1 year ago would be worth $449.47. This corresponds to total returns of -21.23%, -40.44%, -55.05%, respectively, with annualized returns of -2.84%, -9.84%, -55.05%.

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
September 30, 2026	14	13.82	13.82	14.27	13.63	548,961
September 29, 2026	14.35	13.98	13.98	14.76	13.86	501,333
September 28, 2026	14.71	14.41	14.41	14.71	14.05	324,309
September 25, 2026	15.14	14.88	14.88	15.14	14.55	315,121
September 24, 2026	15.13	15.13	15.13	15.19	14.63	499,344
September 23, 2026	15.18	15.1	15.1	15.39	14.8	451,392
September 22, 2026	14.89	15.15	15.15	15.17	14.27	461,191
September 21, 2026	14.78	14.75	14.75	15	14.45	484,437
September 18, 2026	14.98	14.78	14.78	14.98	14.58	1.06M
September 17, 2026	14.71	15.05	15.05	15.09	14.17	1.08M
September 16, 2026	14.77	14.71	14.71	14.87	14.26	1.86M
September 15, 2026	15.4	14.77	14.77	15.47	14.7	1.65M
September 11, 2026	15.61	15.55	15.55	15.66	15.28	263,162
September 10, 2026	15.15	15.52	15.52	15.76	15.07	434,178
September 09, 2026	15.74	15.21	15.21	15.93	15.16	366,069
September 08, 2026	16.35	15.85	15.85	16.66	15.7	442,824
September 04, 2026	16.24	16.6	16.6	16.67	16.04	321,376
September 03, 2026	16.99	16.54	16.54	17.08	16	517,250
September 02, 2026	15.96	16.8	16.8	16.82	15.85	454,561
September 01, 2026	15.96	16	16	16.27	15.82	368,798
August 31, 2026	16.09	16.05	16.05	16.13	15.62	1.05M
August 28, 2026	16.54	16.28	16.28	16.61	16.21	382,801
August 27, 2026	17	16.36	16.36	17.12	16.31	320,481
August 26, 2026	16.8	16.97	16.97	17.02	16.59	283,858
August 25, 2026	16.68	17	17	17.02	16.39	478,535
August 24, 2026	16.69	16.77	16.77	17	16.44	355,395
August 21, 2026	16.75	16.68	16.68	16.92	16.18	288,232
August 20, 2026	16.31	16.65	16.65	16.68	16.27	363,893
August 19, 2026	16.15	16.49	16.49	16.92	16.15	0
August 18, 2026	16.09	16.14	16.14	16.35	15.89	471,408
August 17, 2026	16.15	16	16	16.3	15.57	712,749
August 14, 2026	16.61	16.34	16.34	16.63	16.22	492,813
August 13, 2026	16.54	16.63	16.63	16.83	16.04	626,212
August 12, 2026	16.68	16.54	16.54	16.93	16.02	0
August 11, 2026	16.71	16.95	16.95	17.14	16.64	0
August 10, 2026	17.06	16.8	16.8	17.27	16.01	1.03M
August 07, 2026	21.94	17.47	17.47	21.94	17.03	1.75M
August 06, 2026	22.22	21.96	21.96	22.49	21.82	397,187
August 05, 2026	21.89	22.44	22.44	22.49	21.37	321,807
August 04, 2026	21.4	21.84	21.84	22.08	21.4	358,455
August 03, 2026	21.37	21.37	21.37	21.92	20.77	198,065
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