Get the Stockscreener App
27.39
0.51%
0.14
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 January 09, 2026, is $27.39.
- 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 110.53% to $27.39 now.
- The 52-week high stock price for IIIV is $33.97, representing a 24.02% increase from the current share price, occurred on October 24, 2025.
- The 52-week low stock price for IIIV is $22.00, indicating a -19.68% decrease from the current share price, occurred on November 18, 2025.
- The closing price of I 3 Verticals Inc (IIIV) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $27.86 | $26.75 | $1.11 | 84,413.0 | +0.26% |
| Jan 08, 2026 | $27.59 | $27.17 | $0.415 | 213,599.0 | -0.73% |
| Jan 07, 2026 | $27.56 | $26.88 | $0.685 | 148,810.0 | +1.59% |
| Jan 06, 2026 | $27.25 | $26.15 | $1.11 | 295,630.0 | +2.46% |
| Jan 05, 2026 | $26.52 | $25.25 | $1.27 | 207,878.0 | +4.44% |
| Jan 02, 2026 | $25.65 | $24.84 | $0.805 | 277,899.0 | +0.24% |
| Dec 31, 2025 | $26.00 | $25.12 | $0.875 | 223,820.0 | -2.74% |
| Dec 30, 2025 | $26.60 | $25.86 | $0.745 | 182,443.0 | -1.52% |
| Dec 29, 2025 | $26.47 | $24.38 | $2.09 | 248,296.0 | +0.54% |
| Dec 26, 2025 | $26.77 | $25.95 | $0.8222 | 128,220.0 | -0.61% |
| Dec 24, 2025 | $26.53 | $26.08 | $0.45 | 156,193.0 | +0.08% |
| Dec 23, 2025 | $26.71 | $26.18 | $0.54 | 255,343.0 | -0.64% |
| Dec 22, 2025 | $26.64 | $25.93 | $0.71 | 296,059.0 | +2.20% |
| Dec 19, 2025 | $26.62 | $25.79 | $0.84 | 712,378.0 | -1.48% |
| Dec 18, 2025 | $26.51 | $25.83 | $0.68 | 272,075.0 | +2.42% |
| Dec 17, 2025 | $25.97 | $25.45 | $0.52 | 316,186.0 | +0.39% |
| Dec 16, 2025 | $25.64 | $24.92 | $0.72 | 319,041.0 | +2.08% |
| Dec 15, 2025 | $25.80 | $24.65 | $1.15 | 400,462.0 | -1.57% |
| Dec 12, 2025 | $25.96 | $25.21 | $0.75 | 418,546.0 | -0.12% |
| Dec 11, 2025 | $25.51 | $24.31 | $1.20 | 268,132.0 | +3.87% |
| Dec 10, 2025 | $24.54 | $23.80 | $0.74 | 451,399.0 | +2.64% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $27.86 | $24.84 | $3.02 | 1,228,229.0 | +8.46% |
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% |
1.01%
3.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):