Get the Stockscreener App
24.18
1.98%
0.47
Pre-market:
24.38
0.20
+0.83%
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 January 21, 2025, is $24.18.
- 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 85.86% to $24.18 now.
- The 52-week high stock price for IIIV is $26.66, representing a 10.26% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for IIIV is $17.54, indicating a -27.46% decrease from the current share price, occurred on February 09, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 21, 2025 | $24.18 | $23.76 | $0.42 | 111,903.0 | +1.98% |
| Jan 17, 2025 | $24.21 | $23.50 | $0.71 | 163,824.0 | -0.96% |
| Jan 16, 2025 | $24.04 | $23.73 | $0.3094 | 131,486.0 | +0.59% |
| Jan 15, 2025 | $24.22 | $23.76 | $0.46 | 233,465.0 | +0.59% |
| Jan 14, 2025 | $23.74 | $23.29 | $0.455 | 126,278.0 | +1.41% |
| Jan 13, 2025 | $23.46 | $22.98 | $0.485 | 170,181.0 | -0.26% |
| Jan 10, 2025 | $23.91 | $23.29 | $0.62 | 208,058.0 | -2.26% |
| Jan 08, 2025 | $24.06 | $23.48 | $0.58 | 146,509.0 | +0.34% |
| Jan 07, 2025 | $24.07 | $23.20 | $0.87 | 202,721.0 | -0.08% |
| Jan 06, 2025 | $24.02 | $23.39 | $0.6338 | 242,932.0 | +1.49% |
| Jan 03, 2025 | $23.79 | $23.00 | $0.79 | 663,816.0 | +0.99% |
| Jan 02, 2025 | $23.63 | $22.98 | $0.65 | 758,049.0 | +1.09% |
| Dec 31, 2024 | $23.96 | $23.04 | $0.92 | 416,230.0 | -2.66% |
| Dec 30, 2024 | $23.73 | $23.14 | $0.595 | 103,133.0 | -1.00% |
| Dec 27, 2024 | $24.05 | $23.38 | $0.675 | 135,585.0 | -0.46% |
| Dec 26, 2024 | $24.03 | $23.12 | $0.91 | 109,062.0 | +3.09% |
| Dec 24, 2024 | $23.34 | $22.97 | $0.3743 | 61,197.0 | +1.04% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $24.22 | $22.98 | $1.24 | 3,271,125.0 | +4.95% |
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% |
2.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):