Get the Stockscreener App
20.00
0.10%
-0.02
After Hours:
20.00
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 May 26, 2026, is $20.00.
- 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 53.73% to $20.00 now.
- The 52-week high stock price for IIIV is $33.97, representing a 69.85% increase from the current share price, occurred on October 24, 2025.
- The 52-week low stock price for IIIV is $18.47, indicating a -7.65% 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $20.59 | $19.88 | $0.71 | 371,795.0 | -0.10% |
| May 22, 2026 | $20.72 | $19.71 | $1.01 | 539,354.0 | +1.73% |
| May 21, 2026 | $19.86 | $19.38 | $0.48 | 271,774.0 | +0.28% |
| May 20, 2026 | $19.72 | $18.82 | $0.9002 | 585,476.0 | +3.02% |
| May 19, 2026 | $20.03 | $18.70 | $1.33 | 294,834.0 | -2.51% |
| May 18, 2026 | $20.07 | $18.73 | $1.34 | 619,777.0 | +3.50% |
| May 15, 2026 | $20.36 | $18.78 | $1.58 | 412,392.0 | +1.02% |
| May 14, 2026 | $19.45 | $18.47 | $0.9822 | 460,128.0 | -1.03% |
| May 13, 2026 | $19.90 | $18.59 | $1.31 | 647,480.0 | -0.13% |
| May 12, 2026 | $20.36 | $18.77 | $1.59 | 647,413.0 | -6.25% |
| May 11, 2026 | $21.07 | $19.60 | $1.46 | 631,145.0 | -4.59% |
| May 08, 2026 | $23.11 | $20.64 | $2.46 | 623,368.0 | -7.73% |
| May 07, 2026 | $23.13 | $22.12 | $1.01 | 340,276.0 | +4.14% |
| May 06, 2026 | $22.59 | $21.91 | $0.68 | 220,725.0 | -1.79% |
| May 05, 2026 | $23.91 | $22.39 | $1.52 | 327,334.0 | -3.86% |
| May 04, 2026 | $24.11 | $23.29 | $0.82 | 215,035.0 | -0.26% |
| May 01, 2026 | $23.45 | $22.32 | $1.12 | 196,748.0 | +3.59% |
| Apr 30, 2026 | $22.61 | $22.09 | $0.52 | 233,422.0 | +0.71% |
| Apr 29, 2026 | $22.65 | $22.17 | $0.48 | 241,861.0 | +0.09% |
| Apr 28, 2026 | $22.45 | $21.76 | $0.69 | 173,073.0 | +3.56% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $24.11 | $18.47 | $5.64 | 7,776,849.0 | -11.31% |
| 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% |
1.60%
3.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):