Get the Stockscreener App
27.71
0.96%
-0.27
After Hours:
27.71
I 3 Verticals Inc Stock (IIIV) Price History
The historical daily chart and data for I 3 Verticals Inc stock (IIIV), show that the latest closing stock price as of February 21, 2025, is $27.71.
- I 3 Verticals Inc all-time high stock price is $35.99, occurred on March 15, 2021.
- The lowest I 3 Verticals Inc stock price recorded was $13.01 on March 19, 2020. Since then, I 3 Verticals Inc's stock price has risen over 112.99% to $27.71 now.
- The 52-week high stock price for IIIV is $29.80, representing a 7.52% increase from the current share price, occurred on February 10, 2025.
- The 52-week low stock price for IIIV is $18.75, indicating a -32.33% decrease from the current share price, occurred on May 23, 2024.
- The closing price of I 3 Verticals Inc (IIIV) stock in the beginning of 2024 was $24.29. The stock closed the year at $24.34, a gain of over 0.21% for the year.
The table below shows more information about IIIV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 21, 2025 | $29.46 | $26.96 | $2.50 | 285,634.0 | -0.96% |
| Feb 20, 2025 | $29.66 | $27.93 | $1.73 | 220,675.0 | -2.41% |
| Feb 19, 2025 | $29.60 | $28.23 | $1.37 | 203,313.0 | -2.81% |
| Feb 18, 2025 | $29.58 | $28.83 | $0.75 | 174,370.0 | +1.48% |
| Feb 14, 2025 | $29.15 | $27.96 | $1.19 | 366,319.0 | +1.01% |
| Feb 13, 2025 | $29.11 | $28.54 | $0.57 | 139,359.0 | -0.52% |
| Feb 12, 2025 | $29.57 | $28.55 | $1.02 | 304,015.0 | -2.49% |
| Feb 11, 2025 | $29.68 | $28.60 | $1.08 | 380,056.0 | +1.54% |
| Feb 10, 2025 | $29.80 | $28.22 | $1.58 | 451,917.0 | +3.54% |
| Feb 07, 2025 | $28.47 | $26.11 | $2.36 | 458,417.0 | +9.89% |
| Feb 06, 2025 | $25.71 | $25.22 | $0.49 | 204,635.0 | +0.71% |
| Feb 05, 2025 | $26.03 | $25.46 | $0.57 | 251,162.0 | -0.12% |
| Feb 04, 2025 | $25.61 | $24.88 | $0.725 | 175,287.0 | +2.24% |
| Feb 03, 2025 | $25.02 | $24.32 | $0.6965 | 153,760.0 | +0.32% |
| Jan 31, 2025 | $25.42 | $24.80 | $0.62 | 178,415.0 | -0.92% |
| Jan 30, 2025 | $26.06 | $25.10 | $0.96 | 194,461.0 | -1.53% |
| Jan 29, 2025 | $25.68 | $25.12 | $0.565 | 211,234.0 | -0.16% |
| Jan 28, 2025 | $25.59 | $24.77 | $0.815 | 251,415.0 | +2.36% |
| Jan 27, 2025 | $25.00 | $23.98 | $1.02 | 237,898.0 | +2.67% |
| Jan 24, 2025 | $24.32 | $23.55 | $0.765 | 277,014.0 | +1.97% |
I 3 Verticals Inc Stock (IIIV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of I 3 Verticals Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IIIV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of I 3 Verticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
I 3 Verticals Inc Stock (IIIV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $29.80 | $24.32 | $5.47 | 4,054,553.0 | +11.33% |
| Jan, 2025 | $26.06 | $22.98 | $3.08 | 5,485,905.0 | +8.03% |
I 3 Verticals Inc Stock (IIIV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.38 | $22.20 | $3.18 | 4,609,058.0 | -4.56% |
| Nov, 2024 | $26.66 | $22.89 | $3.77 | 4,767,052.0 | +7.87% |
| Oct, 2024 | $23.52 | $20.65 | $2.87 | 4,790,332.0 | +7.88% |
| Sep, 2024 | $22.80 | $20.42 | $2.38 | 3,486,049.0 | -5.96% |
| Aug, 2024 | $24.84 | $20.66 | $4.18 | 4,192,586.0 | -7.55% |
| Jul, 2024 | $25.51 | $21.64 | $3.87 | 4,327,779.0 | +11.01% |
| Jun, 2024 | $23.49 | $18.77 | $4.72 | 5,252,400.0 | +13.35% |
| May, 2024 | $22.96 | $18.75 | $4.21 | 4,924,922.0 | -14.22% |
| Apr, 2024 | $23.86 | $22.07 | $1.79 | 3,522,450.0 | -0.79% |
| Mar, 2024 | $23.03 | $20.72 | $2.31 | 4,714,063.0 | +7.41% |
| Feb, 2024 | $23.22 | $17.54 | $5.68 | 6,629,852.0 | +13.71% |
| Jan, 2024 | $21.32 | $18.74 | $2.58 | 3,069,159.0 | -11.48% |
I 3 Verticals Inc Stock (IIIV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.27 | $19.30 | $2.98 | 4,117,482.0 | +5.17% |
| Nov, 2023 | $21.05 | $18.42 | $2.63 | 2,775,933.0 | +7.36% |
| Oct, 2023 | $21.61 | $17.87 | $3.73 | 3,290,424.0 | -11.31% |
| Sep, 2023 | $24.23 | $20.52 | $3.71 | 2,796,011.0 | -10.61% |
| Aug, 2023 | $25.19 | $21.68 | $3.51 | 2,712,107.0 | -5.44% |
| Jul, 2023 | $25.70 | $22.11 | $3.59 | 2,248,546.0 | +9.41% |
| Jun, 2023 | $24.44 | $21.70 | $2.74 | 2,714,480.0 | +0.04% |
| May, 2023 | $24.25 | $20.43 | $3.82 | 3,728,743.0 | -1.72% |
| Apr, 2023 | $25.62 | $22.84 | $2.79 | 2,189,167.0 | -5.22% |
| Mar, 2023 | $27.44 | $22.67 | $4.77 | 3,439,177.0 | -0.33% |
| Feb, 2023 | $30.84 | $23.79 | $7.05 | 3,569,207.0 | -14.90% |
| Jan, 2023 | $29.89 | $24.23 | $5.67 | 2,758,734.0 | +18.82% |
3.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):