Get the Stockscreener App
21.38
1.88%
-0.50
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 February 12, 2026, is $21.38.
- 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 64.34% to $21.38 now.
- The 52-week high stock price for IIIV is $33.97, representing a 58.89% increase from the current share price, occurred on October 24, 2025.
- The 52-week low stock price for IIIV is $19.89, indicating a -6.97% decrease from the current share price, occurred on February 05, 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $22.79 | $21.40 | $1.39 | 266,301.0 | -2.19% |
| Feb 11, 2026 | $23.04 | $21.77 | $1.27 | 545,344.0 | -5.24% |
| Feb 10, 2026 | $23.36 | $21.51 | $1.85 | 342,513.0 | +7.40% |
| Feb 09, 2026 | $22.02 | $20.66 | $1.36 | 797,727.0 | +2.53% |
| Feb 06, 2026 | $23.00 | $19.89 | $3.11 | 1,729,825.0 | +5.27% |
| Feb 05, 2026 | $20.83 | $19.89 | $0.94 | 393,461.0 | -3.86% |
| Feb 04, 2026 | $21.15 | $20.21 | $0.9376 | 410,915.0 | -0.53% |
| Feb 03, 2026 | $22.17 | $20.65 | $1.52 | 438,538.0 | -5.28% |
| Feb 02, 2026 | $22.48 | $21.80 | $0.68 | 383,934.0 | -0.99% |
| Jan 30, 2026 | $22.67 | $21.58 | $1.09 | 775,076.0 | +1.88% |
| Jan 29, 2026 | $23.05 | $21.52 | $1.54 | 496,118.0 | -3.50% |
| Jan 28, 2026 | $23.63 | $22.27 | $1.36 | 335,571.0 | -3.13% |
| Jan 27, 2026 | $24.13 | $23.10 | $1.03 | 228,884.0 | -2.63% |
| Jan 26, 2026 | $25.24 | $23.63 | $1.61 | 213,452.0 | -1.44% |
| Jan 23, 2026 | $25.23 | $24.01 | $1.22 | 316,130.0 | -1.78% |
| Jan 22, 2026 | $24.98 | $24.47 | $0.51 | 352,622.0 | +2.06% |
| Jan 21, 2026 | $25.39 | $24.00 | $1.39 | 395,613.0 | -1.86% |
| Jan 20, 2026 | $25.02 | $24.32 | $0.70 | 276,591.0 | -0.60% |
| Jan 16, 2026 | $26.53 | $24.81 | $1.72 | 368,734.0 | -3.19% |
| Jan 15, 2026 | $27.46 | $25.60 | $1.86 | 349,898.0 | -5.00% |
| Jan 14, 2026 | $27.50 | $26.73 | $0.775 | 218,984.0 | +0.63% |
| Jan 13, 2026 | $27.39 | $26.64 | $0.75 | 254,492.0 | -0.81% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $23.36 | $19.89 | $3.47 | 5,308,558.0 | -3.65% |
| 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% |
4.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):