i3 Verticals, Inc. (IIIV) NASDAQ

20.10

-0.95(-4.51%)

Updated at June 02 04:00PM

Currency In USD

IIIV Historical Return

If you invested $1000 in i3 Verticals, Inc. (IIIV) since IPO date, it would be worth $1,095.37 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $644.85, while $1000 invested 1 year ago would be worth $843.47. This corresponds to total returns of 9.54%, -35.51%, -15.65%, respectively, with annualized returns of 1.15%, -8.4%, -15.65%.

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
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
May 04, 2026	23.34	23.3	23.3	24.09	23.29	211,975
May 01, 2026	22.79	23.36	23.36	23.45	22.33	196,748
April 30, 2026	22.23	22.55	22.55	22.59	22.09	170,223
April 29, 2026	22.27	22.39	22.39	22.65	22.17	241,795
April 28, 2026	21.76	22.37	22.37	22.45	21.76	173,073
April 27, 2026	21.5	21.6	21.6	22.3	21.33	295,263
April 24, 2026	21.26	21.58	21.58	21.7	21.15	294,803
April 23, 2026	22.13	21.28	21.28	22.45	20.92	340,567
April 22, 2026	22.49	22.31	22.31	22.98	22.16	275,805
April 21, 2026	22.48	22.28	22.28	23.01	22.07	301,726
April 20, 2026	21.16	22.4	22.4	22.42	21.16	259,701
April 17, 2026	21.5	21.19	21.19	21.84	20.85	517,218
April 16, 2026	21.49	21.04	21.04	21.78	20.74	477,129
April 15, 2026	21.62	21.11	21.11	22.08	20.43	776,881
April 14, 2026	21.05	21.43	21.43	21.62	20.92	304,006
April 13, 2026	20.76	20.83	20.83	20.93	20.25	551,188
April 10, 2026	21.71	20.77	20.77	22.32	20.71	465,756
April 09, 2026	22.13	21.82	21.82	22.79	21.67	239,369
April 08, 2026	23.06	22.14	22.14	23.19	22.03	194,859
April 07, 2026	22.53	22.51	22.51	22.77	22.28	179,432
April 06, 2026	22.68	22.62	22.62	23.75	22.61	215,679
April 02, 2026	22.27	22.66	22.66	22.78	21.95	161,223
April 01, 2026	22.47	22.46	22.46	22.74	22.28	235,251
March 31, 2026	23.12	22.36	22.36	23.35	22.31	378,643
March 30, 2026	22.43	22.9	22.9	22.97	22.38	267,313
March 27, 2026	22.68	22.21	22.21	22.68	22.18	173,655
March 26, 2026	22.76	22.91	22.91	23.41	22.68	225,044
March 25, 2026	22.47	22.86	22.86	22.88	22.35	146,129
March 24, 2026	22.18	22.2	22.2	22.76	21.78	252,416
March 23, 2026	22.55	22.38	22.38	22.86	22.12	313,071
March 20, 2026	22.47	22.3	22.3	22.51	22.11	583,885
March 19, 2026	21.96	22.56	22.56	22.85	21.91	271,533
March 18, 2026	22.56	22.36	22.36	23.06	22.31	223,087
March 17, 2026	22.61	22.81	22.81	23.57	22.61	301,968
March 16, 2026	23.46	22.57	22.57	23.67	22.53	316,128
March 13, 2026	23.09	23.19	23.19	23.41	22.88	197,918
March 12, 2026	22.96	23	23	23.82	22.54	323,272
March 11, 2026	23.13	23.22	23.22	23.78	22.99	186,918
March 10, 2026	23.34	23.13	23.13	23.57	22.91	285,326
March 09, 2026	23.16	23.54	23.54	23.87	23.16	212,200