Get the Stockscreener App
28.22
9.89%
2.54
After Hours:
28.22
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 07, 2025, is $28.22.
- 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 116.91% to $28.22 now.
- The 52-week high stock price for IIIV is $26.66, representing a -5.53% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for IIIV is $17.54, indicating a -37.85% 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $28.47 | $26.11 | $2.36 | 458,417.0 | +9.89% |
| Feb 06, 2025 | $25.71 | $25.22 | $0.49 | 204,635.0 | +0.71% |
| Feb 05, 2025 | $26.03 | $25.46 | $0.57 | 251,162.0 | -0.12% |
| Feb 04, 2025 | $25.61 | $24.88 | $0.725 | 175,287.0 | +2.24% |
| Feb 03, 2025 | $25.02 | $24.32 | $0.6965 | 153,760.0 | +0.32% |
| Jan 31, 2025 | $25.42 | $24.80 | $0.62 | 178,415.0 | -0.92% |
| Jan 30, 2025 | $26.06 | $25.10 | $0.96 | 194,461.0 | -1.53% |
| Jan 29, 2025 | $25.68 | $25.12 | $0.565 | 211,234.0 | -0.16% |
| Jan 28, 2025 | $25.59 | $24.77 | $0.815 | 251,415.0 | +2.36% |
| Jan 27, 2025 | $25.00 | $23.98 | $1.02 | 237,898.0 | +2.67% |
| Jan 24, 2025 | $24.32 | $23.55 | $0.765 | 277,014.0 | +1.97% |
| Jan 23, 2025 | $24.61 | $23.49 | $1.12 | 686,717.0 | -2.09% |
| Jan 22, 2025 | $24.40 | $23.70 | $0.70 | 289,529.0 | +0.70% |
| 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% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $28.47 | $24.32 | $4.15 | 1,700,195.0 | +13.38% |
| 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% |
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% |
0.64%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):