22.33
price down icon0.62%   -0.14
 
loading

i3 Verticals Inc Stock (IIIV) Price History

The historical daily chart and data for i3 Verticals Inc stock (IIIV), show that the latest closing stock price as of April 19, 2024, is $22.33.
  • i3 Verticals Inc all-time high stock price is $35.99, occurred on March 15, 2021.
  • The lowest i3 Verticals Inc stock price recorded was $13.01 on March 19, 2020. Since then, i3 Verticals Inc's stock price has risen over 71.64% to $22.33 now.
  • The 52-week high stock price for IIIV is $25.70, representing a 15.09% increase from the current share price, occurred on July 25, 2023.
  • The 52-week low stock price for IIIV is $17.54, indicating a -21.45% decrease from the current share price, occurred on February 09, 2024.
  • The closing price of i3 Verticals Inc (IIIV) stock in the beginning of 2023 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
Apr 19, 2024 $22.73 $22.10 $0.63 160,070.0 -0.62%
Apr 18, 2024 $22.89 $22.28 $0.615 227,769.0 -0.31%
Apr 17, 2024 $22.73 $22.22 $0.51 181,100.0 -0.18%
Apr 16, 2024 $22.71 $22.08 $0.63 144,666.0 -1.01%
Apr 15, 2024 $23.22 $22.74 $0.48 133,356.0 -0.74%
Apr 12, 2024 $23.79 $22.94 $0.845 193,156.0 -3.40%
Apr 11, 2024 $23.84 $22.78 $1.06 167,509.0 +4.34%
Apr 10, 2024 $23.09 $22.47 $0.62 160,012.0 -2.77%
Apr 09, 2024 $23.58 $23.19 $0.39 147,571.0 +1.34%
Apr 08, 2024 $23.37 $22.71 $0.66 177,473.0 +2.71%
Apr 05, 2024 $22.66 $22.07 $0.59 113,189.0 +1.35%
Apr 04, 2024 $22.88 $22.21 $0.67 122,672.0 -0.54%
Apr 03, 2024 $22.66 $22.13 $0.535 136,715.0 -0.31%
Apr 02, 2024 $22.56 $22.15 $0.41 151,079.0 -0.58%
Apr 01, 2024 $23.13 $22.49 $0.64 197,576.0 -1.49%
Mar 28, 2024 $23.03 $22.67 $0.3598 140,937.0 +1.15%
Mar 27, 2024 $22.72 $21.96 $0.759 264,000.0 +3.05%
Mar 26, 2024 $22.44 $21.96 $0.48 149,047.0 -1.13%
Mar 25, 2024 $22.73 $22.19 $0.54 175,405.0 +0.00%

i3 Verticals Inc Stock (IIIV) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of i3 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 i3 Verticals Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

i3 Verticals Inc Stock (IIIV) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $23.84 $22.07 $1.77 2,573,983.0 -2.45%
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%

i3 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%

i3 Verticals Inc Stock (IIIV) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $26.64 $22.45 $4.19 2,815,523.0 -7.42%
Nov, 2022 $26.80 $18.59 $8.21 3,502,959.0 +20.82%
Oct, 2022 $22.83 $19.17 $3.66 2,575,217.0 +8.64%
Sep, 2022 $23.30 $19.54 $3.76 3,767,039.0 -14.26%
Aug, 2022 $30.26 $23.04 $7.22 3,935,478.0 -13.90%
Jul, 2022 $27.73 $24.08 $3.65 1,872,300.0 +8.43%
Jun, 2022 $26.05 $21.54 $4.51 3,697,510.0 +7.29%
May, 2022 $29.08 $21.88 $7.20 3,543,128.0 -15.05%
Apr, 2022 $29.77 $25.33 $4.44 2,818,471.0 -1.47%
Mar, 2022 $28.38 $23.68 $4.70 3,332,109.0 +5.53%
Feb, 2022 $28.09 $22.15 $5.94 4,538,246.0 +14.09%
Jan, 2022 $24.61 $19.35 $5.26 3,187,568.0 +1.54%
software_infrastructure ZS
$169.21
price down icon 2.17%
software_infrastructure NET
$84.10
price down icon 3.01%
software_infrastructure SQ
$70.42
price down icon 2.28%
$20.47
price down icon 3.12%
$63.40
price down icon 0.98%
$282.64
price down icon 3.90%
Cap:     |  Volume (24h):