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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.68	22.04	22.04	22.54	21.68	242,900
February 19, 2026	21.75	21.68	21.68	22.12	21.37	427,300
February 18, 2026	22.08	21.9	21.9	22.42	21.82	585,500
February 17, 2026	22.18	22	22	22.58	21.71	359,023
February 13, 2026	20.97	22.2	22.2	22.24	20.93	452,700
February 12, 2026	22.1	21.04	21.04	22.79	21.01	727,227
February 11, 2026	23.04	21.88	21.88	23.04	21.77	545,344
February 10, 2026	21.51	23.09	23.09	23.36	21.51	331,713
February 09, 2026	20.66	21.5	21.5	22.02	20.66	797,735
February 06, 2026	21.87	20.97	20.97	23	19.89	1.73M
February 05, 2026	20.51	19.92	19.92	20.83	19.89	393,529
February 04, 2026	20.85	20.72	20.72	21.15	20.21	411,000
February 03, 2026	22.02	20.83	20.83	22.17	20.65	438,733
February 02, 2026	22.19	21.99	21.99	22.48	21.8	383,934
January 30, 2026	21.58	22.21	22.21	22.67	21.58	775,100
January 29, 2026	22.5	21.8	21.8	23.06	21.52	496,118
January 28, 2026	23.31	22.59	22.59	23.58	22.27	326,800
January 27, 2026	23.89	23.32	23.32	24.13	23.1	228,900
January 26, 2026	24.22	23.95	23.95	25.24	23.63	213,500
January 23, 2026	24.75	24.3	24.3	25.23	24.01	316,205
January 22, 2026	24.47	24.74	24.74	24.98	24.47	352,622
January 21, 2026	24.98	24.24	24.24	25.39	24	395,613
January 20, 2026	24.32	24.7	24.7	25.02	24.32	276,614
January 16, 2026	25.72	24.85	24.85	26.53	24.81	378,330
January 15, 2026	27.13	25.67	25.67	27.46	25.6	383,800
January 14, 2026	26.88	27.02	27.02	27.51	26.73	218,908
January 13, 2026	27.15	26.85	26.85	27.39	26.64	254,543
January 12, 2026	27.26	27.07	27.07	27.7	26.63	294,603
January 09, 2026	27.25	27.44	27.44	27.86	26.75	168,600
January 08, 2026	27.28	27.25	27.25	27.59	27.17	213,700
January 07, 2026	27.12	27.45	27.45	27.56	26.88	148,810
January 06, 2026	26.15	27.02	27.02	27.26	26.15	295,700
January 05, 2026	25.25	26.37	26.37	26.52	25.25	207,900
January 02, 2026	25.19	25.25	25.25	25.65	24.85	277,900
December 31, 2025	25.9	25.19	25.19	26	25.12	223,820
December 30, 2025	26.27	25.9	25.9	26.6	25.86	182,443
December 29, 2025	26.06	26.3	26.3	26.47	24.38	248,300
December 26, 2025	26.38	26.16	26.16	26.77	25.95	128,224
December 24, 2025	26.47	26.32	26.32	26.53	26.08	156,090
December 23, 2025	26.27	26.3	26.3	26.72	26.18	255,343
December 22, 2025	25.93	26.47	26.47	26.64	25.93	296,100
December 19, 2025	26.24	25.9	25.9	26.63	25.79	712,734
December 18, 2025	25.83	26.29	26.29	26.51	25.83	272,100
December 17, 2025	25.45	25.67	25.67	25.97	25.45	316,200
December 16, 2025	25	25.57	25.57	25.64	24.92	319,041
December 15, 2025	25.35	25.05	25.05	25.8	24.65	400,500
December 12, 2025	25.43	25.45	25.45	25.96	25.21	418,546
December 11, 2025	24.67	25.48	25.48	25.51	24.31	268,132
December 10, 2025	23.8	24.53	24.53	24.54	23.8	451,400
December 09, 2025	23.5	23.9	23.9	24.57	23.41	409,400
December 08, 2025	23.35	23.46	23.46	23.72	23.14	242,667
December 05, 2025	23.18	23.21	23.21	23.86	22.97	210,200
December 04, 2025	23.43	23.09	23.09	23.5	23.08	249,715
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

i3 Verticals, Inc. (IIIV) NASDAQ