Get the Stockscreener App
24.20
3.21%
0.765
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 November 21, 2025, is $24.20.
- 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 86.05% to $24.20 now.
- The 52-week high stock price for IIIV is $33.97, representing a 40.34% increase from the current share price, occurred on October 24, 2025.
- The 52-week low stock price for IIIV is $22.00, indicating a -9.11% decrease from the current share price, occurred on November 18, 2025.
- 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $24.63 | $23.55 | $1.08 | 188,867.0 | +3.03% |
| Nov 20, 2025 | $25.20 | $23.25 | $1.95 | 465,744.0 | -3.12% |
| Nov 19, 2025 | $26.41 | $24.20 | $2.21 | 588,778.0 | -6.82% |
| Nov 18, 2025 | $26.57 | $22.00 | $4.57 | 775,891.0 | -10.54% |
| Nov 17, 2025 | $29.69 | $28.67 | $1.02 | 267,712.0 | +0.61% |
| Nov 14, 2025 | $29.16 | $28.01 | $1.15 | 207,101.0 | +1.09% |
| Nov 13, 2025 | $29.28 | $28.40 | $0.88 | 272,484.0 | -2.69% |
| Nov 12, 2025 | $29.62 | $29.11 | $0.515 | 161,039.0 | +0.14% |
| Nov 11, 2025 | $29.54 | $28.78 | $0.7587 | 97,286.0 | -0.31% |
| Nov 10, 2025 | $30.09 | $29.20 | $0.885 | 97,792.0 | -0.37% |
| Nov 07, 2025 | $29.80 | $29.19 | $0.6077 | 107,711.0 | -0.17% |
| Nov 06, 2025 | $30.12 | $29.47 | $0.65 | 125,782.0 | -1.89% |
| Nov 05, 2025 | $31.25 | $29.48 | $1.77 | 241,068.0 | +0.27% |
| Nov 04, 2025 | $30.75 | $29.76 | $0.985 | 143,498.0 | -2.12% |
| Nov 03, 2025 | $31.32 | $29.90 | $1.43 | 226,601.0 | -0.23% |
| Oct 31, 2025 | $31.33 | $30.62 | $0.711 | 132,768.0 | -0.45% |
| Oct 30, 2025 | $31.68 | $30.62 | $1.06 | 164,855.0 | -2.80% |
| Oct 29, 2025 | $33.21 | $31.50 | $1.71 | 179,783.0 | -3.93% |
| Oct 28, 2025 | $33.53 | $32.94 | $0.5925 | 145,789.0 | -0.09% |
| Oct 27, 2025 | $33.70 | $32.87 | $0.83 | 165,865.0 | +0.24% |
| Oct 24, 2025 | $33.97 | $32.00 | $1.97 | 231,493.0 | +3.51% |
| Oct 23, 2025 | $32.11 | $31.32 | $0.79 | 194,495.0 | +0.76% |
| Oct 22, 2025 | $31.67 | $30.45 | $1.22 | 201,938.0 | +2.26% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $31.32 | $22.00 | $9.32 | 3,967,354.0 | -21.46% |
| Oct, 2025 | $33.97 | $30.45 | $3.52 | 3,342,987.0 | -5.27% |
| Sep, 2025 | $32.87 | $29.20 | $3.67 | 3,954,405.0 | +3.21% |
| Aug, 2025 | $33.44 | $27.73 | $5.71 | 5,552,736.0 | +12.40% |
| Jul, 2025 | $30.10 | $27.03 | $3.07 | 6,890,653.0 | +1.82% |
| 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% |
4.75%
0.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):