i3 Verticals, Inc. Class A IIIV
NASDAQ · United States · Technology Services
$14.08+0.26 (+1.88%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.06 | +1.74% | $13.89 | $14.13 | $13.82 | 25.38K |
| 2026-09-30 | $13.82 | -1.14% | $14.00 | $14.27 | $13.63 | 549.00K |
| 2026-09-29 | $13.98 | -2.98% | $14.35 | $14.76 | $13.86 | 501.30K |
| 2026-09-28 | $14.41 | -3.16% | $14.71 | $14.71 | $14.05 | 324.30K |
| 2026-09-25 | $14.88 | -1.65% | $15.14 | $15.14 | $14.55 | 315.10K |
| 2026-09-24 | $15.13 | +0.20% | $15.13 | $15.19 | $14.63 | 499.30K |
| 2026-09-23 | $15.10 | -0.33% | $15.18 | $15.39 | $14.80 | 451.40K |
| 2026-09-22 | $15.15 | +2.71% | $14.89 | $15.17 | $14.27 | 461.20K |
| 2026-09-21 | $14.75 | -0.20% | $14.78 | $15.00 | $14.45 | 484.40K |
| 2026-09-18 | $14.78 | -1.79% | $14.98 | $14.98 | $14.58 | 1.06M |
| 2026-09-17 | $15.05 | +2.31% | $14.71 | $15.09 | $14.17 | 1.08M |
| 2026-09-16 | $14.71 | -0.41% | $14.77 | $14.87 | $14.26 | 1.86M |
| 2026-09-15 | $14.77 | -5.62% | $15.40 | $15.47 | $14.70 | 1.65M |
| 2026-09-14 | $15.65 | +0.64% | $15.74 | $15.96 | $15.49 | 462.10K |
| 2026-09-11 | $15.55 | +0.19% | $15.61 | $15.65 | $15.22 | 263.20K |
| 2026-09-10 | $15.52 | +2.04% | $15.15 | $15.76 | $15.07 | 434.20K |
| 2026-09-09 | $15.21 | -4.04% | $15.74 | $15.93 | $15.16 | 366.10K |
| 2026-09-08 | $15.85 | -4.52% | $16.35 | $16.66 | $15.70 | 443.00K |
| 2026-09-04 | $16.60 | +0.36% | $16.24 | $16.67 | $16.04 | 321.40K |
| 2026-09-03 | $16.54 | -1.55% | $16.99 | $17.08 | $16.00 | 517.30K |
| 2026-09-02 | $16.80 | +5.00% | $15.96 | $16.82 | $15.85 | 454.60K |
| 2026-09-01 | $16.00 | -0.31% | $15.96 | $16.27 | $15.82 | 368.80K |
| 2026-08-31 | $16.05 | -1.41% | $16.09 | $16.13 | $15.62 | 1.05M |
| 2026-08-28 | $16.28 | -0.49% | $16.54 | $16.61 | $16.21 | 382.80K |
| 2026-08-27 | $16.36 | -3.59% | $17.00 | $17.12 | $16.31 | 320.50K |
| 2026-08-26 | $16.97 | -0.18% | $16.80 | $17.02 | $16.59 | 283.90K |
| 2026-08-25 | $17.00 | +1.37% | $16.68 | $17.02 | $16.39 | 478.50K |
| 2026-08-24 | $16.77 | +0.54% | $16.69 | $17.00 | $16.44 | 355.40K |
| 2026-08-21 | $16.68 | +0.18% | $16.75 | $16.92 | $16.18 | 288.20K |
| 2026-08-20 | $16.65 | +0.97% | $16.31 | $16.68 | $16.27 | 363.90K |
| 2026-08-19 | $16.49 | +2.17% | $16.15 | $16.92 | $16.15 | 336.50K |
| 2026-08-18 | $16.14 | +0.87% | $16.09 | $16.35 | $15.89 | 471.40K |
| 2026-08-17 | $16.00 | -2.08% | $16.15 | $16.30 | $15.57 | 712.80K |
| 2026-08-14 | $16.34 | -1.74% | $16.61 | $16.63 | $16.22 | 492.80K |
| 2026-08-13 | $16.63 | +0.54% | $16.54 | $16.83 | $16.04 | 626.20K |
| 2026-08-12 | $16.54 | -2.42% | $16.68 | $16.93 | $16.00 | 875.50K |
| 2026-08-11 | $16.95 | +0.89% | $16.71 | $17.14 | $16.63 | 769.70K |
| 2026-08-10 | $16.80 | -3.84% | $17.06 | $17.27 | $16.01 | 1.03M |
| 2026-08-07 | $17.47 | -20.45% | $21.94 | $21.94 | $17.03 | 1.76M |
| 2026-08-06 | $21.96 | -2.14% | $22.22 | $22.49 | $21.82 | 399.60K |
| 2026-08-05 | $22.44 | +2.75% | $21.89 | $22.49 | $21.37 | 321.80K |
| 2026-08-04 | $21.84 | +2.20% | $21.40 | $22.08 | $21.40 | 358.50K |
| 2026-08-03 | $21.37 | +1.47% | $21.37 | $21.92 | $20.77 | 198.10K |
| 2026-07-31 | $21.06 | +0.19% | $20.89 | $21.26 | $20.66 | 258.00K |
| 2026-07-30 | $21.02 | -2.00% | $21.16 | $21.55 | $20.22 | 262.90K |
| 2026-07-29 | $21.45 | -0.05% | $21.37 | $21.99 | $20.98 | 257.10K |
| 2026-07-28 | $21.46 | +3.82% | $20.91 | $21.79 | $20.80 | 303.10K |
| 2026-07-27 | $20.67 | +2.38% | $20.47 | $20.92 | $20.20 | 459.10K |
| 2026-07-24 | $20.19 | +2.12% | $20.01 | $20.67 | $19.96 | 184.60K |
| 2026-07-23 | $19.77 | +0.97% | $19.65 | $19.80 | $19.27 | 230.60K |
| 2026-07-22 | $19.58 | -5.32% | $20.70 | $20.84 | $19.32 | 282.60K |
| 2026-07-21 | $20.68 | -0.91% | $20.57 | $21.12 | $20.51 | 197.60K |
| 2026-07-20 | $20.87 | +0.77% | $20.64 | $20.91 | $20.20 | 285.30K |
| 2026-07-17 | $20.71 | -1.85% | $20.93 | $21.44 | $20.63 | 194.50K |
| 2026-07-16 | $21.10 | +0.52% | $21.09 | $21.49 | $20.91 | 213.10K |
| 2026-07-15 | $20.99 | +0.57% | $21.01 | $21.58 | $20.85 | 179.50K |
| 2026-07-14 | $20.87 | -1.56% | $20.88 | $21.36 | $20.85 | 160.60K |
| 2026-07-13 | $21.20 | +0.81% | $21.24 | $21.62 | $21.02 | 266.20K |
| 2026-07-10 | $21.03 | +0.19% | $21.28 | $21.68 | $20.66 | 199.70K |
| 2026-07-09 | $20.99 | +1.75% | $20.37 | $21.00 | $20.37 | 206.30K |
| 2026-07-08 | $20.63 | -3.60% | $21.20 | $21.48 | $20.59 | 284.40K |
| 2026-07-07 | $21.40 | -1.43% | $21.95 | $22.23 | $21.25 | 312.50K |
| 2026-07-06 | $21.71 | +0.09% | $21.69 | $22.25 | $21.49 | 310.30K |
| 2026-07-02 | $21.69 | -1.27% | $21.99 | $22.64 | $21.62 | 366.50K |
| 2026-07-01 | $21.97 | +2.86% | $21.78 | $22.90 | $21.66 | 692.50K |
| 2026-06-30 | $21.36 | +1.23% | $20.92 | $21.65 | $19.59 | 634.20K |
| 2026-06-29 | $21.10 | -0.89% | $21.47 | $21.95 | $20.93 | 727.80K |
| 2026-06-26 | $21.29 | +5.97% | $20.20 | $21.43 | $20.20 | 1.52M |
| 2026-06-25 | $20.09 | -1.47% | $20.20 | $20.92 | $20.04 | 402.60K |
| 2026-06-24 | $20.39 | +2.26% | $19.97 | $20.57 | $19.69 | 493.40K |
| 2026-06-23 | $19.94 | +0.20% | $20.10 | $20.34 | $19.80 | 294.50K |
| 2026-06-22 | $19.90 | +0.40% | $19.62 | $20.18 | $19.62 | 341.40K |
| 2026-06-18 | $19.82 | -0.70% | $20.06 | $20.29 | $19.47 | 781.10K |
| 2026-06-17 | $19.96 | +0.25% | $19.91 | $20.56 | $19.45 | 807.90K |
| 2026-06-16 | $19.91 | +1.63% | $19.60 | $20.26 | $19.50 | 461.70K |
| 2026-06-15 | $19.59 | -5.00% | $21.05 | $21.25 | $19.21 | 334.30K |
| 2026-06-12 | $20.62 | +2.08% | $20.14 | $20.74 | $19.88 | 247.70K |
| 2026-06-11 | $20.20 | +0.90% | $19.79 | $20.33 | $19.79 | 255.50K |
| 2026-06-10 | $20.02 | +2.09% | $19.54 | $20.26 | $19.50 | 306.30K |
| 2026-06-09 | $19.61 | -0.81% | $19.60 | $20.33 | $19.43 | 416.20K |
| 2026-06-08 | $19.77 | +0.46% | $19.65 | $20.00 | $19.45 | 295.80K |
| 2026-06-05 | $19.68 | -0.91% | $20.14 | $20.31 | $19.17 | 427.00K |
| 2026-06-04 | $19.86 | +1.27% | $19.98 | $20.32 | $19.80 | 760.50K |
| 2026-06-03 | $19.61 | -2.44% | $20.00 | $20.00 | $19.38 | 414.70K |
| 2026-06-02 | $20.10 | -4.51% | $20.62 | $21.10 | $19.73 | 411.40K |
| 2026-06-01 | $21.05 | +3.39% | $20.52 | $21.29 | $20.30 | 811.80K |
| 2026-05-29 | $20.36 | +1.55% | $20.13 | $20.65 | $19.93 | 547.10K |
| 2026-05-28 | $20.05 | +1.26% | $19.81 | $20.55 | $19.55 | 439.70K |
| 2026-05-27 | $19.80 | -1.00% | $19.91 | $20.39 | $19.77 | 272.40K |
| 2026-05-26 | $20.00 | -0.10% | $19.99 | $20.59 | $19.88 | 371.80K |