Get the Stockscreener App
21.31
0.85%
0.18
After Hours:
21.31
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 30, 2024, is $21.31.
- 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 63.80% to $21.31 now.
- The 52-week high stock price for IIIV is $25.51, representing a 19.71% increase from the current share price, occurred on July 29, 2024.
- The 52-week low stock price for IIIV is $17.54, indicating a -17.69% 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 2023 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 30, 2024 | $21.62 | $21.10 | $0.52 | 176,392.0 | +0.85% |
| Sep 27, 2024 | $21.93 | $21.02 | $0.9099 | 239,650.0 | -0.09% |
| Sep 26, 2024 | $21.17 | $20.51 | $0.658 | 396,269.0 | +3.17% |
| Sep 25, 2024 | $21.65 | $20.42 | $1.23 | 253,559.0 | -4.87% |
| Sep 24, 2024 | $21.75 | $21.41 | $0.34 | 248,714.0 | -0.60% |
| Sep 23, 2024 | $22.25 | $21.55 | $0.70 | 236,569.0 | -1.41% |
| Sep 20, 2024 | $22.54 | $21.95 | $0.59 | 369,137.0 | -3.00% |
| Sep 19, 2024 | $22.75 | $21.95 | $0.7999 | 166,803.0 | +3.56% |
| Sep 18, 2024 | $22.63 | $21.88 | $0.75 | 96,231.0 | -2.15% |
| Sep 17, 2024 | $22.64 | $22.27 | $0.375 | 95,491.0 | +0.00% |
| Sep 16, 2024 | $22.41 | $21.94 | $0.47 | 125,566.0 | +1.59% |
| Sep 13, 2024 | $22.34 | $21.80 | $0.535 | 90,143.0 | +1.24% |
| Sep 12, 2024 | $21.93 | $21.55 | $0.38 | 85,506.0 | +0.93% |
| Sep 11, 2024 | $21.64 | $20.97 | $0.67 | 120,306.0 | -0.05% |
| Sep 10, 2024 | $21.57 | $21.25 | $0.32 | 100,703.0 | +1.46% |
| Sep 09, 2024 | $21.73 | $21.12 | $0.61 | 163,235.0 | -0.56% |
| Sep 06, 2024 | $21.68 | $21.12 | $0.555 | 189,033.0 | -1.06% |
| Sep 05, 2024 | $21.85 | $21.54 | $0.31 | 88,882.0 | +0.19% |
| Sep 04, 2024 | $22.05 | $21.52 | $0.535 | 103,785.0 | -1.96% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $22.80 | $20.42 | $2.38 | 3,662,441.0 | -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% |
I 3 Verticals Inc Stock (IIIV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $26.64 | $22.45 | $4.19 | 2,815,523.0 | -7.42% |
| Nov, 2022 | $26.80 | $18.59 | $8.21 | 3,502,959.0 | +20.82% |
| Oct, 2022 | $22.83 | $19.17 | $3.66 | 2,575,217.0 | +8.64% |
| Sep, 2022 | $23.30 | $19.54 | $3.76 | 3,767,039.0 | -14.26% |
| Aug, 2022 | $30.26 | $23.04 | $7.22 | 3,935,478.0 | -13.90% |
| Jul, 2022 | $27.73 | $24.08 | $3.65 | 1,872,300.0 | +8.43% |
| Jun, 2022 | $26.05 | $21.54 | $4.51 | 3,697,510.0 | +7.29% |
| May, 2022 | $29.08 | $21.88 | $7.20 | 3,543,128.0 | -15.05% |
| Apr, 2022 | $29.77 | $25.33 | $4.44 | 2,818,471.0 | -1.47% |
| Mar, 2022 | $28.38 | $23.68 | $4.70 | 3,332,109.0 | +5.53% |
| Feb, 2022 | $28.09 | $22.15 | $5.94 | 4,538,246.0 | +14.09% |
| Jan, 2022 | $24.61 | $19.35 | $5.26 | 3,187,568.0 | +1.54% |
1.26%
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):