29.00
price up icon1.43%   0.41
 
loading

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 July 03, 2025, is $29.00.
  • 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 122.91% to $29.00 now.
  • The 52-week high stock price for IIIV is $29.80, representing a 2.74% increase from the current share price, occurred on February 10, 2025.
  • The 52-week low stock price for IIIV is $19.15, indicating a -33.97% decrease from the current share price, occurred on June 26, 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:
Date High Low High - Low Volume % Change
Jul 03, 2025 $29.28 $28.52 $0.765 184,026.0 +1.43%
Jul 02, 2025 $28.65 $27.59 $1.06 323,796.0 +2.80%
Jul 01, 2025 $28.32 $27.03 $1.29 366,398.0 +1.20%
Jun 30, 2025 $27.87 $26.55 $1.32 435,728.0 +3.95%
Jun 27, 2025 $26.68 $25.60 $1.08 726,700.0 +2.86%
Jun 26, 2025 $25.82 $25.14 $0.68 333,143.0 +1.54%
Jun 25, 2025 $26.05 $25.21 $0.84 503,852.0 -1.36%
Jun 24, 2025 $26.03 $25.11 $0.92 294,169.0 +1.74%
Jun 23, 2025 $25.30 $24.35 $0.95 416,830.0 +2.44%
Jun 20, 2025 $25.80 $24.57 $1.23 674,239.0 -3.68%
Jun 18, 2025 $25.58 $24.49 $1.09 344,309.0 +3.73%
Jun 17, 2025 $24.69 $23.80 $0.89 488,921.0 +2.75%
Jun 16, 2025 $24.42 $23.00 $1.42 582,613.0 +4.99%
Jun 13, 2025 $24.30 $22.64 $1.66 476,629.0 -6.09%
Jun 12, 2025 $24.79 $24.29 $0.4955 335,396.0 -1.78%
Jun 11, 2025 $25.01 $24.68 $0.335 240,265.0 -0.12%
Jun 10, 2025 $25.08 $24.68 $0.40 203,441.0 -0.04%
Jun 09, 2025 $25.20 $24.50 $0.695 383,875.0 -0.12%

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
Jul, 2025 $29.28 $27.03 $2.25 1,058,246.0 +5.53%
Jun, 2025 $27.87 $22.64 $5.23 8,580,792.0 +11.21%
May, 2025 $27.27 $22.84 $4.43 8,500,862.0 -1.63%
Apr, 2025 $26.29 $22.21 $4.08 5,000,019.0 +1.82%
Mar, 2025 $26.46 $23.01 $3.45 3,505,616.0 -4.86%
Feb, 2025 $29.80 $24.32 $5.47 4,478,131.0 +4.18%
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%
software_infrastructure XYZ
$69.23
price up icon 0.01%
software_infrastructure ZS
$314.77
price up icon 1.76%
software_infrastructure NET
$191.27
price up icon 3.03%
$165.20
price up icon 8.85%
$105.66
price up icon 3.38%
$548.74
price up icon 4.90%
Cap:     |  Volume (24h):