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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	29.59	28.94	28.94	30.1	28.92	277,200
July 09, 2025	28.96	29.61	29.61	29.65	28.57	302,146
July 08, 2025	29.3	28.8	28.8	29.69	28.63	573,800
July 07, 2025	28.9	29.06	29.06	29.44	28.69	516,546
July 03, 2025	28.66	29	29	29.28	28.52	184,027
July 02, 2025	27.81	28.59	28.59	28.65	27.59	323,800
July 01, 2025	27.3	27.81	27.81	28.32	27.03	366,400
June 30, 2025	26.55	27.48	27.48	27.87	26.55	435,728
June 27, 2025	25.83	26.44	26.44	26.68	25.6	726,900
June 26, 2025	25.47	25.7	25.7	25.82	25.14	333,143
June 25, 2025	25.76	25.31	25.31	26.05	25.21	503,900
June 24, 2025	25.33	25.66	25.66	26.03	25.11	294,200
June 23, 2025	24.48	25.22	25.22	25.3	24.35	416,930
June 20, 2025	25.6	24.62	24.62	25.8	24.57	674,239
June 18, 2025	24.71	25.56	25.56	25.58	24.49	344,310
June 17, 2025	23.8	24.64	24.64	24.69	23.8	489,021
June 16, 2025	23.13	23.98	23.98	24.42	23	582,613
June 13, 2025	23.96	22.84	22.84	24.31	22.64	476,647
June 12, 2025	24.7	24.32	24.32	24.79	24.29	335,400
June 11, 2025	24.81	24.76	24.76	25.01	24.68	240,300
June 10, 2025	24.96	24.79	24.79	25.08	24.68	203,441
June 09, 2025	25.03	24.8	24.8	25.2	24.5	383,900
June 06, 2025	24.99	24.83	24.83	25.2	23.86	405,118
June 05, 2025	25.17	24.86	24.86	25.28	24.85	347,147
June 04, 2025	24.87	25.02	25.02	25.14	24.65	319,204
June 03, 2025	23.79	24.82	24.82	24.88	23.63	467,300
June 02, 2025	24.59	23.83	23.83	24.74	23.8	602,100
May 30, 2025	25.18	24.71	24.71	25.7	24.68	1.18M
May 29, 2025	25.13	25.29	25.29	25.64	24.91	495,000

i3 Verticals, Inc. (IIIV) NASDAQ