• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,026.17
  • -0.85 %
  • -$326.17
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
i3 Verticals, Inc. (IIIV) Charts

i3 Verticals, Inc. (IIIV) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$23.38

-$0.73

(-3.03%)

Day's range
$23.33
Day's range
$24.54
  • 5 DAY PERFORMANCE

    -5.80%
  • 1 MONTH PERFORMANCE

    +1.70%
  • 3 MONTH PERFORMANCE

    +8.59%
  • 6 MONTH PERFORMANCE

    +21.45%
  • YEAR-TO-DATE PERFORMANCE

    +10.44%
  • 1 YEAR PERFORMANCE

    +14.83%

i3 Verticals, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $24.39 $23.38   (-4.14%) $24.54 $23.33 284,901
11/20/2024 $23.27 $24.11   (3.61%) $24.13 $23.27 189,615 $564.68 M
11/19/2024 $23.44 $23.19   (-1.07%) $24.60 $22.95 305,400 $543.13 M
11/18/2024 $24.71 $24.40   (-1.25%) $24.94 $24.15 199,300 $571.47 M
11/15/2024 $24.99 $24.82   (-0.68%) $25.32 $24.73 153,000 $581.30 M
11/14/2024 $25.73 $24.87   (-3.34%) $25.73 $24.69 541,300 $582.48 M
11/13/2024 $25.90 $25.60   (-1.16%) $26.00 $25.59 196,600 $599.57 M
11/12/2024 $25.92 $25.78   (-0.54%) $25.95 $25.36 329,403 $603.79 M
11/11/2024 $25.58 $25.92   (1.33%) $25.96 $25.38 142,740 $607.07 M
11/08/2024 $25.31 $25.23   (-0.32%) $25.55 $25.09 96,500 $590.91 M
11/07/2024 $25.00 $25.22   (0.88%) $25.52 $24.95 268,531 $590.67 M
11/06/2024 $24.99 $25.07   (0.32%) $25.54 $24.09 241,108 $587.16 M
11/05/2024 $23.15 $23.66   (2.2%) $23.66 $23.11 185,700 $554.14 M
11/04/2024 $23.07 $23.19   (0.52%) $23.41 $22.97 119,201 $543.13 M
11/01/2024 $23.03 $23.03   (0%) $23.45 $22.89 123,415 $539.38 M
10/31/2024 $23.08 $22.99   (-0.39%) $23.47 $22.98 98,400 $538.44 M
10/30/2024 $23.08 $23.08   (0%) $23.43 $23.06 73,522 $540.55 M
10/29/2024 $23.22 $23.16   (-0.26%) $23.52 $23.09 98,400 $542.43 M
10/28/2024 $23.12 $23.28   (0.69%) $23.36 $22.98 118,201 $545.24 M
10/25/2024 $23.03 $22.86   (-0.74%) $23.13 $22.83 79,033 $535.40 M
10/24/2024 $22.84 $22.89   (0.22%) $23.18 $22.83 132,600 $536.10 M
10/23/2024 $22.63 $22.75   (0.53%) $22.92 $22.61 107,300 $532.82 M
10/22/2024 $22.95 $22.74   (-0.92%) $23.03 $22.63 149,100 $532.59 M
10/21/2024 $22.92 $22.99   (0.31%) $23.10 $22.72 202,435 $538.44 M
10/18/2024 $22.92 $22.88   (-0.17%) $23.23 $22.86 112,344 $535.87 M
10/17/2024 $23.16 $22.86   (-1.3%) $23.22 $22.77 121,235 $535.40 M
10/16/2024 $22.84 $23.19   (1.53%) $23.34 $22.52 162,700 $543.13 M
10/15/2024 $22.38 $22.74   (1.61%) $22.96 $22.12 251,300 $532.59 M
10/14/2024 $22.59 $22.38   (-0.93%) $22.67 $22.16 274,339 $524.16 M
10/11/2024 $22.18 $22.61   (1.94%) $22.94 $22.16 167,800 $529.54 M
10/10/2024 $23.18 $22.30   (-3.8%) $23.47 $22.29 492,948 $522.28 M
10/09/2024 $23.03 $23.40   (1.61%) $23.45 $23.03 512,216 $548.05 M
10/08/2024 $22.73 $23.03   (1.32%) $23.11 $22.60 294,907 $539.38 M
10/07/2024 $21.88 $22.67   (3.61%) $22.75 $21.71 573,100 $530.95 M
10/04/2024 $21.56 $21.96   (1.86%) $22.04 $21.24 378,109 $514.32 M
10/03/2024 $20.81 $21.29   (2.31%) $21.37 $20.65 147,300 $498.63 M
10/02/2024 $20.97 $21.15   (0.86%) $21.22 $20.80 148,700 $495.35 M
10/01/2024 $21.15 $21.01   (-0.66%) $21.34 $20.83 126,824 $492.07 M
09/30/2024 $21.10 $21.31   (1%) $21.62 $21.10 179,743 $499.10 M
09/27/2024 $21.43 $21.13   (-1.4%) $21.93 $21.02 240,731 $494.88 M
09/26/2024 $20.76 $21.15   (1.88%) $21.17 $20.51 400,308 $495.35 M
09/25/2024 $21.55 $20.50   (-4.87%) $21.65 $20.42 295,100 $480.13 M
09/24/2024 $21.67 $21.55   (-0.55%) $21.75 $21.41 250,027 $504.72 M
09/23/2024 $22.01 $21.68   (-1.5%) $22.25 $21.55 237,900 $507.76 M
09/20/2024 $22.54 $21.99   (-2.44%) $22.54 $21.95 394,449 $515.02 M
09/19/2024 $22.26 $22.67   (1.84%) $22.75 $21.95 168,022 $530.95 M
09/18/2024 $22.31 $21.89   (-1.88%) $22.63 $21.88 99,712 $512.68 M
09/17/2024 $22.57 $22.37   (-0.89%) $22.65 $22.27 98,900 $523.92 M
09/16/2024 $22.13 $22.37   (1.08%) $22.41 $21.94 130,919 $523.92 M
09/13/2024 $21.93 $22.02   (0.41%) $22.34 $21.80 92,001 $515.73 M
09/12/2024 $21.69 $21.75   (0.28%) $21.93 $21.55 86,222 $509.40 M
09/11/2024 $21.38 $21.55   (0.8%) $21.64 $20.97 121,500 $504.72 M
09/10/2024 $21.31 $21.56   (1.17%) $21.57 $21.25 101,503 $504.95 M
09/09/2024 $21.40 $21.25   (-0.7%) $21.73 $21.12 164,605 $497.69 M
09/06/2024 $21.56 $21.37   (-0.88%) $21.68 $21.12 189,800 $500.50 M
09/05/2024 $21.66 $21.60   (-0.28%) $21.85 $21.54 89,000 $505.89 M
09/04/2024 $21.89 $21.56   (-1.51%) $22.05 $21.52 104,226 $504.95 M
09/03/2024 $22.39 $21.99   (-1.79%) $22.80 $21.92 144,100 $515.02 M
08/30/2024 $22.31 $22.66   (1.57%) $22.70 $22.26 88,700 $530.72 M
08/29/2024 $22.06 $22.29   (1.04%) $22.58 $22.01 79,206 $522.05 M
08/28/2024 $22.25 $21.85   (-1.8%) $22.37 $21.85 136,736 $511.74 M
08/27/2024 $22.50 $22.26   (-1.07%) $22.75 $22.07 100,417 $521.35 M
08/26/2024 $22.02 $22.50   (2.18%) $22.72 $21.95 139,100 $526.97 M
08/23/2024 $21.47 $21.83   (1.68%) $21.92 $21.23 113,300 $511.28 M
08/22/2024 $21.50 $21.32   (-0.84%) $21.68 $21.26 185,824 $499.33 M
08/21/2024 $21.26 $21.53   (1.27%) $21.55 $21.08 152,600 $504.25 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.