5 DAY PERFORMANCE
+2.16%
1 MONTH PERFORMANCE
-3.12%
3 MONTH PERFORMANCE
+7.86%
6 MONTH PERFORMANCE
+18.77%
YEAR-TO-DATE PERFORMANCE
+9.03%
1 YEAR PERFORMANCE
+12.04%
i3 Verticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $24.67 | $25.12 (1.82%) | $25.18 | $24.45 | 95,722 | |
| 04/01/2025 | $24.58 | $24.84 (1.06%) | $25.00 | $24.07 | 129,900 | $585.02 M |
| 03/31/2025 | $24.20 | $24.67 (1.94%) | $24.77 | $24.06 | 186,831 | $581.01 M |
| 03/28/2025 | $25.29 | $24.59 (-2.77%) | $25.29 | $24.31 | 157,026 | $579.13 M |
| 03/27/2025 | $25.21 | $25.37 (0.63%) | $25.55 | $25.03 | 175,731 | $597.50 M |
| 03/26/2025 | $25.63 | $25.22 (-1.6%) | $26.06 | $25.15 | 137,042 | $593.97 M |
| 03/25/2025 | $25.38 | $25.60 (0.87%) | $25.65 | $25.17 | 138,600 | $602.91 M |
| 03/24/2025 | $25.00 | $25.39 (1.56%) | $25.46 | $24.67 | 196,300 | $597.97 M |
| 03/21/2025 | $24.29 | $24.77 (1.98%) | $24.83 | $24.12 | 567,291 | $583.37 M |
| 03/20/2025 | $24.38 | $24.58 (0.82%) | $24.92 | $24.29 | 139,741 | $578.89 M |
| 03/19/2025 | $24.00 | $24.71 (2.96%) | $24.91 | $23.91 | 233,726 | $581.95 M |
| 03/18/2025 | $23.97 | $24.02 (0.21%) | $24.66 | $23.66 | 139,700 | $565.70 M |
| 03/17/2025 | $23.35 | $24.02 (2.87%) | $24.07 | $23.01 | 175,826 | $565.70 M |
| 03/14/2025 | $23.56 | $23.41 (-0.64%) | $23.82 | $23.06 | 150,809 | $551.34 M |
| 03/13/2025 | $23.70 | $23.20 (-2.11%) | $24.48 | $23.11 | 109,100 | $546.39 M |
| 03/12/2025 | $23.72 | $23.70 (-0.08%) | $24.89 | $23.40 | 109,830 | $558.17 M |
| 03/11/2025 | $24.20 | $23.62 (-2.4%) | $24.28 | $23.44 | 100,500 | $556.28 M |
| 03/10/2025 | $24.80 | $24.08 (-2.9%) | $24.90 | $23.99 | 126,700 | $567.12 M |
| 03/07/2025 | $24.65 | $25.06 (1.66%) | $25.50 | $23.97 | 180,400 | $590.20 M |
| 03/06/2025 | $25.26 | $24.81 (-1.78%) | $25.60 | $23.98 | 181,700 | $584.31 M |
| 03/05/2025 | $24.81 | $25.40 (2.38%) | $25.52 | $24.62 | 157,100 | $598.20 M |
| 03/04/2025 | $25.22 | $24.91 (-1.23%) | $25.73 | $24.28 | 469,702 | $586.66 M |
| 03/03/2025 | $26.02 | $25.43 (-2.27%) | $26.46 | $25.33 | 117,933 | $598.91 M |
| 02/28/2025 | $25.55 | $25.93 (1.49%) | $26.01 | $25.43 | 164,000 | $610.69 M |
| 02/27/2025 | $26.59 | $25.77 (-3.08%) | $27.95 | $25.74 | 104,600 | $606.92 M |
| 02/26/2025 | $26.19 | $26.16 (-0.11%) | $26.66 | $26.08 | 124,600 | $616.10 M |
| 02/25/2025 | $26.72 | $26.23 (-1.83%) | $27.25 | $26.00 | 157,600 | $617.75 M |
| 02/24/2025 | $27.73 | $26.83 (-3.25%) | $27.73 | $26.83 | 171,736 | $631.88 M |
| 02/21/2025 | $28.60 | $27.71 (-3.11%) | $29.46 | $26.96 | 286,600 | $652.61 M |
| 02/20/2025 | $28.61 | $27.98 (-2.2%) | $29.66 | $27.93 | 220,812 | $658.97 M |
| 02/19/2025 | $29.29 | $28.67 (-2.12%) | $29.60 | $28.23 | 204,606 | $675.22 M |
| 02/18/2025 | $28.83 | $29.50 (2.32%) | $29.58 | $28.83 | 176,200 | $694.76 M |
| 02/14/2025 | $28.80 | $29.07 (0.94%) | $29.15 | $27.96 | 407,707 | $684.64 M |
| 02/13/2025 | $29.05 | $28.78 (-0.93%) | $29.11 | $28.54 | 139,644 | $677.81 M |
| 02/12/2025 | $29.36 | $28.93 (-1.46%) | $29.57 | $28.55 | 304,725 | $681.34 M |
| 02/11/2025 | $29.17 | $29.67 (1.71%) | $29.68 | $28.60 | 387,541 | $698.77 M |
| 02/10/2025 | $28.50 | $29.22 (2.53%) | $29.80 | $28.22 | 461,651 | $688.17 M |
| 02/07/2025 | $26.94 | $28.22 (4.75%) | $28.47 | $26.11 | 461,627 | $996.96 M |
| 02/06/2025 | $25.50 | $25.68 (0.71%) | $25.71 | $25.22 | 205,300 | $907.23 M |
| 02/05/2025 | $25.60 | $25.50 (-0.39%) | $26.03 | $25.46 | 254,142 | $900.87 M |
| 02/04/2025 | $24.90 | $25.53 (2.53%) | $25.61 | $24.88 | 182,217 | $901.93 M |
| 02/03/2025 | $24.66 | $24.97 (1.26%) | $25.02 | $24.32 | 155,900 | $882.14 M |
| 01/31/2025 | $25.09 | $24.89 (-0.8%) | $25.42 | $24.80 | 194,935 | $582.94 M |
| 01/30/2025 | $25.66 | $25.12 (-2.1%) | $26.06 | $25.10 | 202,849 | $588.33 M |
| 01/29/2025 | $25.51 | $25.51 (0%) | $25.69 | $25.12 | 223,000 | $597.46 M |
| 01/28/2025 | $24.95 | $25.55 (2.4%) | $25.59 | $24.78 | 254,200 | $598.40 M |
| 01/27/2025 | $24.02 | $24.96 (3.91%) | $25.00 | $23.98 | 289,700 | $584.58 M |
| 01/24/2025 | $23.55 | $24.31 (3.23%) | $24.32 | $23.55 | 277,745 | $569.36 M |
| 01/23/2025 | $24.35 | $23.84 (-2.09%) | $24.61 | $23.49 | 765,421 | $558.35 M |
| 01/22/2025 | $24.04 | $24.35 (1.29%) | $24.40 | $23.70 | 292,111 | $570.30 M |
| 01/21/2025 | $23.79 | $24.18 (1.64%) | $24.18 | $23.76 | 112,515 | $566.32 M |
| 01/17/2025 | $24.15 | $23.71 (-1.82%) | $24.21 | $23.50 | 167,900 | $555.31 M |
| 01/16/2025 | $23.81 | $23.94 (0.55%) | $24.04 | $23.73 | 138,719 | $560.69 M |
| 01/15/2025 | $24.12 | $23.80 (-1.33%) | $24.22 | $23.76 | 233,500 | $557.42 M |
| 01/14/2025 | $23.42 | $23.66 (1.02%) | $23.74 | $23.29 | 132,522 | $554.14 M |
| 01/13/2025 | $23.10 | $23.33 (1%) | $23.47 | $22.98 | 173,200 | $546.41 M |
| 01/10/2025 | $23.71 | $23.39 (-1.35%) | $23.91 | $23.29 | 210,900 | $547.81 M |
| 01/08/2025 | $23.74 | $23.93 (0.8%) | $24.06 | $23.48 | 147,900 | $560.46 M |
| 01/07/2025 | $23.85 | $23.85 (0%) | $24.07 | $23.20 | 211,109 | $558.59 M |
| 01/06/2025 | $23.60 | $23.87 (1.14%) | $24.02 | $23.39 | 250,300 | $559.05 M |
| 01/03/2025 | $23.27 | $23.52 (1.07%) | $23.79 | $23.00 | 664,600 | $550.86 M |
| 01/02/2025 | $23.10 | $23.29 (0.82%) | $23.63 | $22.98 | 765,844 | $545.47 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.
