5 DAY PERFORMANCE
-0.17%
1 MONTH PERFORMANCE
-2.06%
3 MONTH PERFORMANCE
+10.17%
6 MONTH PERFORMANCE
+17.97%
YEAR-TO-DATE PERFORMANCE
+10.06%
1 YEAR PERFORMANCE
+7.77%
i3 Verticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $22.97 | $23.30 (1.44%) | $23.34 | $22.97 | 61,306 | $545.70 M |
| 12/23/2024 | $23.18 | $23.06 (-0.52%) | $23.60 | $23.00 | 166,500 | $540.08 M |
| 12/20/2024 | $23.25 | $23.34 (0.39%) | $23.89 | $23.19 | 420,703 | $546.64 M |
| 12/19/2024 | $22.71 | $23.46 (3.3%) | $23.53 | $22.53 | 254,944 | $549.45 M |
| 12/18/2024 | $22.67 | $22.42 (-1.1%) | $23.29 | $22.20 | 813,345 | $525.09 M |
| 12/17/2024 | $22.38 | $22.47 (0.4%) | $22.87 | $22.37 | 267,700 | $526.27 M |
| 12/16/2024 | $22.42 | $22.46 (0.18%) | $22.84 | $22.23 | 258,300 | $526.03 M |
| 12/13/2024 | $23.38 | $22.45 (-3.98%) | $23.41 | $22.41 | 186,411 | $525.80 M |
| 12/12/2024 | $23.55 | $23.46 (-0.38%) | $23.65 | $23.31 | 101,041 | $549.45 M |
| 12/11/2024 | $23.50 | $23.55 (0.21%) | $23.57 | $23.25 | 172,324 | $551.56 M |
| 12/10/2024 | $23.26 | $23.35 (0.39%) | $23.65 | $22.72 | 220,700 | $546.88 M |
| 12/09/2024 | $23.42 | $23.12 (-1.28%) | $23.55 | $22.75 | 271,605 | $541.49 M |
| 12/06/2024 | $23.43 | $23.38 (-0.21%) | $24.00 | $23.31 | 256,174 | $547.58 M |
| 12/05/2024 | $24.53 | $23.28 (-5.1%) | $24.60 | $23.22 | 321,205 | $545.24 M |
| 12/04/2024 | $24.79 | $24.55 (-0.97%) | $25.31 | $24.49 | 196,700 | $574.98 M |
| 12/03/2024 | $25.01 | $24.75 (-1.04%) | $25.01 | $24.49 | 162,000 | $579.67 M |
| 12/02/2024 | $24.86 | $25.03 (0.68%) | $25.38 | $24.64 | 197,462 | $586.22 M |
| 11/29/2024 | $24.97 | $24.80 (-0.68%) | $25.30 | $24.77 | 145,000 | $580.84 M |
| 11/27/2024 | $26.66 | $24.86 (-6.75%) | $26.66 | $24.58 | 487,887 | $582.24 M |
| 11/26/2024 | $23.87 | $23.79 (-0.34%) | $24.23 | $23.76 | 145,433 | $557.18 M |
| 11/25/2024 | $23.80 | $24.02 (0.92%) | $24.44 | $23.71 | 324,412 | $562.57 M |
| 11/22/2024 | $23.47 | $23.67 (0.85%) | $24.02 | $23.34 | 375,600 | $554.37 M |
| 11/21/2024 | $24.39 | $23.38 (-4.14%) | $24.54 | $23.33 | 285,101 | $547.58 M |
| 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 |