5 DAY PERFORMANCE
+3.02%
1 MONTH PERFORMANCE
+4.53%
3 MONTH PERFORMANCE
+7.50%
6 MONTH PERFORMANCE
+10.56%
YEAR-TO-DATE PERFORMANCE
+14.74%
1 YEAR PERFORMANCE
+19.72%
i3 Verticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $25.83 | $26.44 (2.36%) | $26.68 | $25.60 | 726.90 K | $630.18 M |
| 06/26/2025 | $25.47 | $25.70 (0.9%) | $25.82 | $25.14 | 333.14 K | $612.54 M |
| 06/25/2025 | $25.76 | $25.31 (-1.75%) | $26.05 | $25.21 | 503.90 K | $603.24 M |
| 06/24/2025 | $25.33 | $25.66 (1.3%) | $26.03 | $25.11 | 294.20 K | $611.59 M |
| 06/23/2025 | $24.48 | $25.22 (3.02%) | $25.30 | $24.35 | 416.93 K | $601.10 M |
| 06/20/2025 | $25.60 | $24.62 (-3.83%) | $25.80 | $24.57 | 674.24 K | $586.80 M |
| 06/18/2025 | $24.71 | $25.56 (3.44%) | $25.58 | $24.49 | 344.31 K | $609.20 M |
| 06/17/2025 | $23.80 | $24.64 (3.53%) | $24.69 | $23.80 | 489.02 K | $587.28 M |
| 06/16/2025 | $23.13 | $23.98 (3.67%) | $24.42 | $23.00 | 582.61 K | $571.54 M |
| 06/13/2025 | $23.96 | $22.84 (-4.67%) | $24.31 | $22.64 | 476.65 K | $544.37 M |
| 06/12/2025 | $24.70 | $24.32 (-1.54%) | $24.79 | $24.29 | 335.40 K | $579.65 M |
| 06/11/2025 | $24.81 | $24.76 (-0.2%) | $25.01 | $24.68 | 240.30 K | $590.14 M |
| 06/10/2025 | $24.96 | $24.79 (-0.68%) | $25.08 | $24.68 | 203.44 K | $590.85 M |
| 06/09/2025 | $25.03 | $24.80 (-0.92%) | $25.20 | $24.50 | 383.90 K | $591.09 M |
| 06/06/2025 | $24.99 | $24.83 (-0.64%) | $25.20 | $23.86 | 405.12 K | $591.80 M |
| 06/05/2025 | $25.17 | $24.86 (-1.23%) | $25.28 | $24.85 | 347.15 K | $592.52 M |
| 06/04/2025 | $24.87 | $25.02 (0.6%) | $25.14 | $24.65 | 319.20 K | $596.33 M |
| 06/03/2025 | $23.79 | $24.82 (4.33%) | $24.88 | $23.63 | 467.30 K | $591.57 M |
| 06/02/2025 | $24.59 | $23.83 (-3.09%) | $24.74 | $23.80 | 602.10 K | $567.97 M |
| 05/30/2025 | $25.18 | $24.71 (-1.87%) | $25.70 | $24.68 | 1.18 M | $588.94 M |
| 05/29/2025 | $25.13 | $25.29 (0.64%) | $25.64 | $24.91 | 495.00 K | $602.77 M |
| 05/28/2025 | $25.28 | $25.09 (-0.75%) | $25.42 | $24.88 | 738.50 K | $598.00 M |
| 05/27/2025 | $25.20 | $25.33 (0.52%) | $25.72 | $24.91 | 248.03 K | $603.72 M |
| 05/23/2025 | $24.85 | $24.99 (0.56%) | $25.29 | $24.35 | 193.00 K | $595.62 M |
| 05/22/2025 | $24.95 | $25.12 (0.68%) | $25.50 | $24.80 | 184.30 K | $598.72 M |
| 05/21/2025 | $25.72 | $25.06 (-2.57%) | $26.04 | $24.90 | 296.10 K | $597.29 M |
| 05/20/2025 | $25.31 | $25.84 (2.09%) | $25.89 | $25.03 | 385.53 K | $615.88 M |
| 05/19/2025 | $26.01 | $25.27 (-2.85%) | $26.19 | $24.70 | 291.50 K | $602.29 M |
| 05/16/2025 | $26.34 | $26.20 (-0.53%) | $26.69 | $25.44 | 282.60 K | $624.46 M |
| 05/15/2025 | $26.62 | $26.40 (-0.83%) | $26.95 | $26.30 | 261.90 K | $629.22 M |
| 05/14/2025 | $24.94 | $26.75 (7.26%) | $26.87 | $24.76 | 612.80 K | $637.57 M |
| 05/13/2025 | $25.35 | $24.80 (-2.17%) | $25.46 | $24.30 | 778.30 K | $591.09 M |
| 05/12/2025 | $25.66 | $25.36 (-1.17%) | $26.10 | $24.95 | 552.20 K | $604.44 M |
| 05/09/2025 | $24.46 | $25.66 (4.91%) | $26.22 | $22.84 | 809.70 K | $611.59 M |
| 05/08/2025 | $26.65 | $26.90 (0.94%) | $27.27 | $26.50 | 247.40 K | $641.14 M |
| 05/07/2025 | $26.34 | $26.57 (0.87%) | $26.98 | $26.19 | 275.50 K | $633.28 M |
| 05/06/2025 | $25.50 | $26.31 (3.18%) | $26.41 | $25.50 | 385.60 K | $627.08 M |
| 05/05/2025 | $24.60 | $25.51 (3.7%) | $25.76 | $24.58 | 109.51 K | $608.01 M |
| 05/02/2025 | $25.33 | $25.39 (0.24%) | $25.66 | $25.20 | 81.45 K | $605.15 M |
| 05/01/2025 | $25.29 | $25.18 (-0.43%) | $25.36 | $24.94 | 93.00 K | $600.15 M |
| 04/30/2025 | $25.13 | $25.12 (-0.04%) | $25.27 | $24.75 | 131.40 K | $598.72 M |
| 04/29/2025 | $25.11 | $25.51 (1.59%) | $25.66 | $25.07 | 139.70 K | $608.01 M |
| 04/28/2025 | $25.26 | $25.18 (-0.32%) | $25.30 | $24.79 | 151.40 K | $600.15 M |
| 04/25/2025 | $25.26 | $25.21 (-0.2%) | $25.34 | $25.02 | 97.60 K | $600.86 M |
| 04/24/2025 | $25.46 | $25.51 (0.2%) | $25.54 | $25.13 | 111.81 K | $608.01 M |
| 04/23/2025 | $25.96 | $25.43 (-2.04%) | $26.29 | $25.36 | 153.41 K | $606.10 M |
| 04/22/2025 | $24.66 | $25.37 (2.88%) | $25.53 | $24.56 | 136.19 K | $604.67 M |
| 04/21/2025 | $25.05 | $24.49 (-2.24%) | $25.05 | $23.91 | 284.90 K | $583.70 M |
| 04/17/2025 | $25.02 | $25.15 (0.52%) | $25.30 | $24.34 | 193.70 K | $599.43 M |
| 04/16/2025 | $24.79 | $25.10 (1.25%) | $25.20 | $24.66 | 195.91 K | $598.24 M |
| 04/15/2025 | $24.68 | $24.91 (0.93%) | $24.96 | $24.10 | 171.52 K | $593.71 M |
| 04/14/2025 | $24.36 | $24.59 (0.94%) | $24.69 | $24.00 | 204.40 K | $586.08 M |
| 04/11/2025 | $23.57 | $24.13 (2.38%) | $24.37 | $23.09 | 274.10 K | $575.12 M |
| 04/10/2025 | $23.68 | $23.61 (-0.3%) | $23.74 | $22.95 | 295.84 K | $562.73 M |
| 04/09/2025 | $22.62 | $24.18 (6.9%) | $24.38 | $22.61 | 810.10 K | $576.31 M |
| 04/08/2025 | $23.79 | $22.76 (-4.33%) | $24.04 | $22.43 | 350.80 K | $542.47 M |
| 04/07/2025 | $23.63 | $23.25 (-1.61%) | $24.28 | $22.21 | 507.40 K | $554.15 M |
| 04/04/2025 | $23.80 | $23.75 (-0.21%) | $23.99 | $23.10 | 365.26 K | $566.06 M |
| 04/03/2025 | $24.24 | $24.10 (-0.58%) | $24.60 | $23.82 | 199.61 K | $574.41 M |
| 04/02/2025 | $24.67 | $25.12 (1.82%) | $25.18 | $24.45 | 95.72 K | $598.72 M |
| 04/01/2025 | $24.58 | $24.84 (1.06%) | $25.00 | $24.07 | 129.90 K | $592.04 M |
| 03/31/2025 | $24.20 | $24.67 (1.94%) | $24.77 | $24.06 | 186.83 K | $587.99 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
