Home

i3 Verticals, Inc. - Common Stock (IIIV)

25.66
-1.24 (-4.61%)
NASDAQ · Last Trade: May 10th, 3:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For i3 Verticals, Inc. - Common Stock (IIIV)

DateOpenHighLowCloseVolumeAdjusted Close
5/09/202524.4626.2222.8425.66809,68225.66
5/08/202526.6527.2726.5026.90247,37726.90
5/07/202526.3426.9826.1926.57275,46926.57
5/06/202525.5026.4125.5026.31385,58726.31
5/05/202524.6025.7624.5825.51109,51425.51
5/02/202525.3325.6625.2025.3981,44925.39
5/01/202525.2925.3624.9425.1892,95825.18
4/30/202525.1325.2724.7525.12131,35325.12
4/29/202525.1125.6625.0725.51139,70225.51
4/28/202525.2625.3024.7925.18151,36425.18
4/25/202525.2625.3425.0225.2197,56925.21
4/24/202525.4625.5425.1325.51111,81425.51
4/23/202525.9626.2925.3625.43153,40825.43
4/22/202524.6625.5224.5625.37136,09025.37
4/21/202525.0525.0523.9124.49284,89124.49
4/17/202525.0225.3024.3425.15193,66025.15
4/16/202524.7925.2024.6625.10195,90925.10
4/15/202524.6824.9624.1024.91171,51524.91
4/14/202524.3624.6924.0024.59204,36924.59
4/11/202523.5724.3723.0924.13274,07324.13
4/10/202523.6823.7422.9523.61295,84223.61
4/09/202522.6224.3822.6124.18810,07524.18
4/08/202523.7924.0422.4322.76350,77522.76
4/07/202523.6324.2422.2123.25507,39823.25
4/04/202523.8023.9923.0923.32365,26123.32
4/03/202524.2424.5923.8224.09199,61124.09
4/02/202524.6725.1824.4525.1295,72225.12
4/01/202524.5825.0024.0724.84129,88224.84
3/31/202524.2024.7724.0624.67186,82724.67
3/28/202525.2925.2924.3124.59157,02624.59
3/27/202525.2125.5525.0325.37175,73125.37
3/26/202525.6326.0625.1525.22137,04225.22
3/25/202525.3825.6525.1725.60138,56225.60
3/24/202525.0025.4624.6725.39196,29225.39
3/21/202524.2924.8324.1124.77567,23824.77
3/20/202524.3824.9224.2924.58139,74124.58
3/19/202524.0024.9123.9124.71233,72624.71
3/18/202523.9724.6623.6624.02139,65924.02
3/17/202523.3524.0723.0124.02175,82624.02
3/14/202523.5623.8223.0623.41150,80923.41
3/13/202523.7024.4823.1123.20109,08323.20
3/12/202523.7224.8923.4023.70109,83023.70
3/11/202524.2024.2823.4423.62100,46323.62
3/10/202524.8024.9023.9924.08126,69124.08
3/07/202524.6525.5023.9725.06180,36525.06
3/06/202525.2625.6023.9824.81181,69824.81
3/05/202524.8125.5224.6225.40157,09925.40
3/04/202525.2225.7324.2824.91469,70224.91
3/03/202526.0226.4625.3325.43117,93325.43
2/28/202525.5526.0025.4325.93163,99325.93
2/27/202526.5927.9525.7425.77104,59925.77
2/26/202526.1926.6626.0726.16124,55626.16
2/25/202526.7227.2526.0026.23157,57726.23
2/24/202527.7327.7326.8326.83171,73626.83
2/21/202528.6029.4626.9627.71286,59227.71
2/20/202528.6129.6627.9327.98220,81227.98
2/19/202529.2929.6028.2328.67204,60628.67
2/18/202528.8329.5828.8329.50176,15029.50
2/14/202528.8029.1527.9629.07407,70829.07
2/13/202529.0529.1128.5428.78139,64428.78
2/12/202529.3629.5728.5528.93304,72528.93
2/11/202529.1729.6828.6029.67387,54129.67
2/10/202528.5029.8028.2229.22461,48929.22