Get the Stockscreener App
21.84
2.20%
0.47
After Hours:
21.41
-0.43
-1.97%
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 August 04, 2026, is $21.84.
- 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 67.87% to $21.84 now.
- The 52-week high stock price for IIIV is $33.97, representing a 55.54% increase from the current share price, occurred on October 24, 2025.
- The 52-week low stock price for IIIV is $18.47, indicating a -15.43% decrease from the current share price, occurred on May 14, 2026.
- The closing price of I 3 Verticals Inc (IIIV) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Aug 04, 2026 | $22.08 | $21.39 | $0.685 | 358,455.0 | +2.20% |
| Aug 03, 2026 | $21.92 | $20.77 | $1.16 | 198,065.0 | +1.47% |
| Jul 31, 2026 | $21.26 | $20.66 | $0.60 | 258,039.0 | +0.19% |
| Jul 30, 2026 | $21.55 | $20.22 | $1.32 | 262,925.0 | -2.00% |
| Jul 29, 2026 | $21.99 | $20.98 | $1.01 | 257,056.0 | -0.05% |
| Jul 28, 2026 | $21.79 | $20.80 | $0.995 | 303,139.0 | +3.82% |
| Jul 27, 2026 | $20.92 | $20.20 | $0.72 | 459,088.0 | +2.38% |
| Jul 24, 2026 | $20.67 | $19.96 | $0.71 | 184,571.0 | +2.12% |
| Jul 23, 2026 | $19.80 | $19.27 | $0.53 | 230,609.0 | +0.97% |
| Jul 22, 2026 | $20.84 | $19.32 | $1.52 | 282,462.0 | -5.32% |
| Jul 21, 2026 | $21.12 | $20.51 | $0.61 | 197,649.0 | -0.91% |
| Jul 20, 2026 | $20.91 | $20.20 | $0.71 | 285,312.0 | +0.77% |
| Jul 17, 2026 | $21.44 | $20.62 | $0.815 | 194,460.0 | -1.85% |
| Jul 16, 2026 | $21.49 | $20.91 | $0.5841 | 213,113.0 | +0.52% |
| Jul 15, 2026 | $21.58 | $20.84 | $0.735 | 179,492.0 | +0.57% |
| Jul 14, 2026 | $21.36 | $20.85 | $0.51 | 159,095.0 | -1.56% |
| Jul 13, 2026 | $21.62 | $21.02 | $0.60 | 266,235.0 | +0.81% |
| Jul 10, 2026 | $21.68 | $20.66 | $1.02 | 199,656.0 | +0.19% |
| Jul 09, 2026 | $21.00 | $20.37 | $0.63 | 206,316.0 | +1.75% |
| Jul 08, 2026 | $21.48 | $20.59 | $0.89 | 284,424.0 | -3.60% |
| Jul 07, 2026 | $22.23 | $21.25 | $0.98 | 312,525.0 | -1.43% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $22.08 | $20.77 | $1.31 | 914,975.0 | +3.70% |
| Jul, 2026 | $22.90 | $19.27 | $3.63 | 6,105,120.0 | -1.40% |
| Jun, 2026 | $21.95 | $19.17 | $2.77 | 11,150,314.0 | +4.91% |
| May, 2026 | $24.11 | $18.47 | $5.64 | 8,664,198.0 | -9.71% |
| Apr, 2026 | $23.75 | $20.25 | $3.50 | 6,740,923.0 | +0.85% |
| Mar, 2026 | $24.09 | $21.79 | $2.30 | 6,555,639.0 | -0.09% |
| Feb, 2026 | $23.36 | $19.89 | $3.47 | 9,465,747.0 | +0.77% |
| Jan, 2026 | $27.86 | $21.52 | $6.34 | 6,187,970.0 | -11.83% |
I 3 Verticals Inc Stock (IIIV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.77 | $22.57 | $4.20 | 6,504,414.0 | +9.42% |
| Nov, 2025 | $31.32 | $22.00 | $9.32 | 5,326,371.0 | -23.02% |
| 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% |
7.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):