-
5 DAY PERFORMANCE
+9.42% -
1 MONTH PERFORMANCE
+11.16% -
3 MONTH PERFORMANCE
+6.60% -
6 MONTH PERFORMANCE
+13.11% -
YEAR-TO-DATE PERFORMANCE
+19.04% -
1 YEAR PERFORMANCE
+26.06%
i3 Verticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $25.00 | $25.24 (0.96%) | $25.52 | $24.95 | 219,178 | |
| 11/06/2024 | $24.99 | $25.07 (0.32%) | $25.54 | $24.09 | 240,541 | $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 |
| 08/20/2024 | $21.24 | $21.18 (-0.28%) | $21.42 | $21.10 | 160,505 | $496.05 M |
| 08/19/2024 | $21.60 | $21.37 (-1.06%) | $21.83 | $21.37 | 209,227 | $500.50 M |
| 08/16/2024 | $21.19 | $21.56 (1.75%) | $21.75 | $21.19 | 182,800 | $504.95 M |
| 08/15/2024 | $21.47 | $21.22 (-1.16%) | $21.47 | $21.09 | 242,800 | $496.99 M |
| 08/14/2024 | $20.95 | $21.02 (0.33%) | $21.06 | $20.75 | 232,505 | $492.31 M |
| 08/13/2024 | $20.99 | $21.03 (0.19%) | $21.38 | $20.66 | 273,600 | $492.54 M |
| 08/12/2024 | $22.25 | $20.96 (-5.8%) | $22.25 | $20.88 | 247,300 | $490.90 M |
| 08/09/2024 | $22.86 | $22.42 (-1.92%) | $24.07 | $20.90 | 337,635 | $525.09 M |
| 08/08/2024 | $23.65 | $24.23 (2.45%) | $24.49 | $23.47 | 152,400 | $567.49 M |
| 08/07/2024 | $24.05 | $23.64 (-1.7%) | $24.05 | $23.37 | 280,300 | $553.67 M |