i3 Verticals Inc (IIIV) Historical Stock Data
23.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IIIV is down -0.27% a day on average. There have been 11 days where i3 Verticals Inc closed green and 19 days where IIIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 23.50 | 23.90 | ↑$0.40 (1.70%) | 23.41 | 24.57 | 409.36K |
| 2025-12-08 | 23.35 | 23.46 | ↑$0.11 (0.47%) | 23.14 | 23.72 | 242.67K |
| 2025-12-05 | 23.18 | 23.21 | ↑$0.03 (0.13%) | 22.97 | 23.86 | 210.19K |
| 2025-12-04 | 23.43 | 23.09 | ↓$0.34 (-1.45%) | 23.08 | 23.50 | 249.72K |
| 2025-12-03 | 22.74 | 23.36 | ↑$0.62 (2.73%) | 22.57 | 23.52 | 287.01K |
| 2025-12-02 | 23.70 | 22.74 | ↓$0.96 (-4.05%) | 22.68 | 24.14 | 378.96K |
| 2025-12-01 | 23.60 | 23.59 | ↓$0.01 (-0.04%) | 23.15 | 24.01 | 383.03K |
| 2025-11-28 | 23.73 | 23.67 | ↓$0.06 (-0.25%) | 23.56 | 23.98 | 145.39K |
| 2025-11-26 | 24.21 | 23.57 | ↓$0.64 (-2.64%) | 23.49 | 24.43 | 409.79K |
| 2025-11-25 | 24.10 | 24.32 | ↑$0.22 (0.91%) | 24.00 | 25.04 | 202.55K |
| 2025-11-24 | 23.80 | 23.88 | ↑$0.08 (0.34%) | 23.70 | 24.38 | 355.45K |
| 2025-11-21 | 23.55 | 23.94 | ↑$0.39 (1.66%) | 23.55 | 24.63 | 435.22K |
| 2025-11-20 | 24.60 | 23.44 | ↓$1.16 (-4.72%) | 23.25 | 25.20 | 465.74K |
| 2025-11-19 | 25.66 | 24.20 | ↓$1.47 (-5.71%) | 24.20 | 26.41 | 588.78K |
| 2025-11-18 | 23.14 | 25.97 | ↑$2.83 (12.21%) | 22.00 | 26.57 | 775.90K |
| 2025-11-17 | 28.67 | 29.03 | ↑$0.35 (1.24%) | 28.67 | 29.69 | 269.72K |
| 2025-11-14 | 28.08 | 28.85 | ↑$0.77 (2.74%) | 28.01 | 29.16 | 207.10K |
| 2025-11-13 | 29.15 | 28.54 | ↓$0.61 (-2.09%) | 28.40 | 29.28 | 272.51K |
| 2025-11-12 | 29.45 | 29.33 | ↓$0.12 (-0.41%) | 29.11 | 29.63 | 161.04K |
| 2025-11-11 | 29.37 | 29.29 | ↓$0.08 (-0.27%) | 28.78 | 29.54 | 97.29K |
| 2025-11-10 | 29.96 | 29.38 | ↓$0.58 (-1.94%) | 29.20 | 30.09 | 97.79K |
| 2025-11-07 | 29.52 | 29.49 | ↓$0.03 (-0.10%) | 29.19 | 29.80 | 107.71K |
| 2025-11-06 | 30.05 | 29.54 | ↓$0.51 (-1.70%) | 29.47 | 30.12 | 125.78K |
| 2025-11-05 | 30.12 | 30.11 | ↓$0.01 (-0.03%) | 29.48 | 31.25 | 241.07K |
| 2025-11-04 | 30.33 | 30.03 | ↓$0.30 (-0.99%) | 29.76 | 30.75 | 143.50K |
| 2025-11-03 | 30.76 | 30.68 | ↓$0.08 (-0.26%) | 29.90 | 31.33 | 226.79K |
| 2025-10-31 | 30.81 | 30.75 | ↓$0.06 (-0.19%) | 30.62 | 31.33 | 132.77K |
| 2025-10-30 | 31.48 | 30.89 | ↓$0.59 (-1.87%) | 30.62 | 31.69 | 164.86K |
| 2025-10-29 | 32.99 | 31.78 | ↓$1.21 (-3.67%) | 31.50 | 33.21 | 179.85K |
| 2025-10-28 | 33.01 | 33.08 | ↑$0.07 (0.21%) | 32.94 | 33.53 | 145.79K |
Create an account or log in to view more rows.
$IIIV Growth/Value
$IIIV lock and load
$IIIV let's gooooooo
$IIIV go time
$IIIV taking off soon
$IIIV id rather have a dip then rip than a gap and crap
$IIIV love when bulls come out
$IIIV what time we going green?
$IIIV News?
$IIIV search and destroy bears!!