Get the Stockscreener App
30.31
2.70%
-0.84
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 September 12, 2025, is $30.31.
- 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 132.97% to $30.31 now.
- The 52-week high stock price for IIIV is $33.44, representing a 10.33% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for IIIV is $20.42, indicating a -32.63% decrease from the current share price, occurred on September 25, 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $30.98 | $30.26 | $0.72 | 128,437.0 | -2.70% |
| Sep 11, 2025 | $31.20 | $30.20 | $1.00 | 141,898.0 | +3.25% |
| Sep 10, 2025 | $31.19 | $29.99 | $1.20 | 128,358.0 | -2.80% |
| Sep 09, 2025 | $31.05 | $30.53 | $0.52 | 130,301.0 | +0.29% |
| Sep 08, 2025 | $31.55 | $30.46 | $1.09 | 163,816.0 | +1.21% |
| Sep 05, 2025 | $30.78 | $30.00 | $0.775 | 120,688.0 | +1.46% |
| Sep 04, 2025 | $30.16 | $29.22 | $0.94 | 127,333.0 | +2.45% |
| Sep 03, 2025 | $30.41 | $29.20 | $1.21 | 193,971.0 | -3.95% |
| Sep 02, 2025 | $31.59 | $30.58 | $1.01 | 178,353.0 | -2.61% |
| Aug 29, 2025 | $32.00 | $31.29 | $0.71 | 206,971.0 | +0.22% |
| Aug 28, 2025 | $31.53 | $30.89 | $0.64 | 146,694.0 | +1.36% |
| Aug 27, 2025 | $31.49 | $30.64 | $0.85 | 153,409.0 | +0.72% |
| Aug 26, 2025 | $31.41 | $30.60 | $0.81 | 167,042.0 | -1.03% |
| Aug 25, 2025 | $31.67 | $30.97 | $0.70 | 209,035.0 | -1.80% |
| Aug 22, 2025 | $31.82 | $30.45 | $1.37 | 573,226.0 | +3.70% |
| Aug 21, 2025 | $31.26 | $30.09 | $1.17 | 176,200.0 | -0.94% |
| Aug 20, 2025 | $31.64 | $30.60 | $1.04 | 155,445.0 | -0.93% |
| Aug 19, 2025 | $31.67 | $31.00 | $0.67 | 198,090.0 | -0.77% |
| Aug 18, 2025 | $31.81 | $31.14 | $0.67 | 213,111.0 | -0.13% |
| Aug 15, 2025 | $32.16 | $31.26 | $0.90 | 299,752.0 | -1.82% |
| Aug 14, 2025 | $32.70 | $31.75 | $0.945 | 215,473.0 | -3.07% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $31.59 | $29.20 | $2.39 | 1,441,592.0 | -3.62% |
| 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% |
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% |
1.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):