Get the Stockscreener App
16.61
3.91%
0.625
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 October 15, 2026, is $16.61.
- 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 27.71% to $16.61 now.
- The 52-week high stock price for IIIV is $33.97, representing a 104.45% increase from the current share price, occurred on October 24, 2025.
- The 52-week low stock price for IIIV is $13.63, indicating a -17.97% decrease from the current share price, occurred on September 30, 2026.
- The closing price of I 3 Verticals Inc (IIIV) stock in the beginning of 2025 was $23.29. The stock closed the year at $25.19, a gain of over 8.16% 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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $16.71 | $15.85 | $0.865 | 159,454.0 | +3.91% |
| Oct 14, 2026 | $16.16 | $15.78 | $0.385 | 254,363.0 | -0.25% |
| Oct 13, 2026 | $16.63 | $15.91 | $0.715 | 217,553.0 | -1.05% |
| Oct 12, 2026 | $16.44 | $15.70 | $0.74 | 242,249.0 | +1.41% |
| Oct 09, 2026 | $16.04 | $15.31 | $0.725 | 313,505.0 | +3.33% |
| Oct 08, 2026 | $15.53 | $14.94 | $0.59 | 449,762.0 | +2.86% |
| Oct 07, 2026 | $15.05 | $14.59 | $0.46 | 424,447.0 | +0.47% |
| Oct 06, 2026 | $15.11 | $14.69 | $0.42 | 457,925.0 | -0.07% |
| Oct 05, 2026 | $15.08 | $14.04 | $1.04 | 380,972.0 | +4.83% |
| Oct 02, 2026 | $14.56 | $14.07 | $0.489 | 345,814.0 | -1.21% |
| Oct 01, 2026 | $14.52 | $13.82 | $0.695 | 631,978.0 | +4.59% |
| Sep 30, 2026 | $14.27 | $13.63 | $0.64 | 548,963.0 | -1.14% |
| Sep 29, 2026 | $14.76 | $13.86 | $0.8993 | 501,328.0 | -2.98% |
| Sep 28, 2026 | $14.71 | $14.05 | $0.655 | 324,311.0 | -3.16% |
| Sep 25, 2026 | $15.14 | $14.55 | $0.59 | 315,123.0 | -1.65% |
| Sep 24, 2026 | $15.19 | $14.63 | $0.555 | 499,345.0 | +0.20% |
| Sep 23, 2026 | $15.39 | $14.80 | $0.59 | 451,394.0 | -0.33% |
| Sep 22, 2026 | $15.16 | $14.27 | $0.895 | 461,193.0 | +2.71% |
| Sep 21, 2026 | $15.00 | $14.45 | $0.55 | 484,437.0 | -0.20% |
| Sep 18, 2026 | $14.98 | $14.58 | $0.40 | 1,056,690.0 | -1.79% |
| Sep 17, 2026 | $15.09 | $14.17 | $0.92 | 1,084,543.0 | +2.31% |
| Sep 16, 2026 | $14.87 | $14.26 | $0.61 | 1,861,828.0 | -0.41% |
| Sep 15, 2026 | $15.46 | $14.70 | $0.77 | 1,652,917.0 | -5.62% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $16.71 | $13.82 | $2.89 | 3,878,022.0 | +20.22% |
| Sep, 2026 | $17.08 | $13.63 | $3.45 | 12,872,332.0 | -13.89% |
| Aug, 2026 | $22.49 | $15.57 | $6.92 | 11,870,445.0 | -23.79% |
| Jul, 2026 | $22.90 | $19.27 | $3.63 | 6,105,120.0 | -1.40% |
| Jun, 2026 | $21.95 | $19.17 | $2.77 | 11,150,314.0 | +4.91% |
| May, 2026 | $24.11 | $18.47 | $5.64 | 8,664,198.0 | -9.71% |
| 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% |
5.01%
1.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):