28.92
price up icon0.80%   0.23
after-market After Hours: 29.23 0.31 +1.07%
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 28, 2025, is $28.92.
  • 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 122.29% to $28.92 now.
  • The 52-week high stock price for IIIV is $30.10, representing a 4.08% increase from the current share price, occurred on July 10, 2025.
  • The 52-week low stock price for IIIV is $20.42, indicating a -29.39% decrease from the current share price, occurred on September 25, 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 28, 2025 $29.53 $28.67 $0.86 217,252.0 +0.80%
Jul 25, 2025 $28.99 $28.43 $0.5642 188,724.0 +0.67%
Jul 24, 2025 $29.16 $28.47 $0.69 217,742.0 -1.72%
Jul 23, 2025 $29.16 $28.92 $0.24 119,503.0 +0.66%
Jul 22, 2025 $29.33 $28.78 $0.55 276,211.0 -0.28%
Jul 21, 2025 $29.18 $28.67 $0.51 373,322.0 +0.91%
Jul 18, 2025 $29.48 $28.61 $0.87 337,467.0 -1.28%
Jul 17, 2025 $29.24 $28.63 $0.6094 354,192.0 +0.73%
Jul 16, 2025 $29.18 $28.02 $1.16 479,324.0 +2.57%
Jul 15, 2025 $28.77 $27.51 $1.26 394,976.0 -0.07%
Jul 14, 2025 $28.68 $28.00 $0.68 334,052.0 -0.53%
Jul 11, 2025 $28.89 $28.05 $0.84 203,245.0 -2.42%
Jul 10, 2025 $30.10 $28.91 $1.19 277,192.0 -2.26%
Jul 09, 2025 $29.65 $28.57 $1.08 302,149.0 +2.81%
Jul 08, 2025 $29.69 $28.63 $1.06 573,756.0 -0.89%
Jul 07, 2025 $29.44 $28.69 $0.75 516,540.0 +0.21%
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%

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 $30.10 $27.03 $3.07 6,257,119.0 +5.24%
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%
$110.28
price down icon 4.62%
software_infrastructure XYZ
$80.57
price down icon 0.21%
software_infrastructure ZS
$289.04
price up icon 1.00%
software_infrastructure NET
$199.41
price up icon 0.50%
$104.88
price up icon 0.06%
$592.63
price down icon 1.48%
Cap:     |  Volume (24h):