5 DAY PERFORMANCE
+2.18%
1 MONTH PERFORMANCE
+4.46%
3 MONTH PERFORMANCE
-9.80%
6 MONTH PERFORMANCE
+5.64%
YEAR-TO-DATE PERFORMANCE
+13.80%
1 YEAR PERFORMANCE
+31.76%
i3 Verticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $26.34 | $26.20 (-0.53%) | $26.69 | $25.44 | 282.57 K | $609.74 M |
| 05/15/2025 | $26.62 | $26.40 (-0.83%) | $26.95 | $26.30 | 261.90 K | $621.76 M |
| 05/14/2025 | $24.94 | $26.75 (7.26%) | $26.87 | $24.76 | 612.80 K | $630.00 M |
| 05/13/2025 | $25.35 | $24.80 (-2.17%) | $25.46 | $24.30 | 778.30 K | $584.07 M |
| 05/12/2025 | $25.66 | $25.36 (-1.17%) | $26.10 | $24.95 | 552.20 K | $597.26 M |
| 05/09/2025 | $24.46 | $25.66 (4.91%) | $26.22 | $22.84 | 809.70 K | $604.33 M |
| 05/08/2025 | $26.65 | $26.90 (0.94%) | $27.27 | $26.50 | 247.40 K | $633.53 M |
| 05/07/2025 | $26.34 | $26.57 (0.87%) | $26.98 | $26.19 | 275.50 K | $625.76 M |
| 05/06/2025 | $25.50 | $26.31 (3.18%) | $26.41 | $25.50 | 385.60 K | $619.64 M |
| 05/05/2025 | $24.60 | $25.51 (3.7%) | $25.76 | $24.58 | 109.51 K | $600.79 M |
| 05/02/2025 | $25.33 | $25.39 (0.24%) | $25.66 | $25.20 | 81.45 K | $597.97 M |
| 05/01/2025 | $25.29 | $25.18 (-0.43%) | $25.36 | $24.94 | 93.00 K | $593.02 M |
| 04/30/2025 | $25.13 | $25.12 (-0.04%) | $25.27 | $24.75 | 131.40 K | $591.61 M |
| 04/29/2025 | $25.11 | $25.51 (1.59%) | $25.66 | $25.07 | 139.70 K | $600.79 M |
| 04/28/2025 | $25.26 | $25.18 (-0.32%) | $25.30 | $24.79 | 151.40 K | $593.02 M |
| 04/25/2025 | $25.26 | $25.21 (-0.2%) | $25.34 | $25.02 | 97.60 K | $593.73 M |
| 04/24/2025 | $25.46 | $25.51 (0.2%) | $25.54 | $25.13 | 111.81 K | $600.79 M |
| 04/23/2025 | $25.96 | $25.43 (-2.04%) | $26.29 | $25.36 | 153.41 K | $598.91 M |
| 04/22/2025 | $24.66 | $25.37 (2.88%) | $25.53 | $24.56 | 136.19 K | $597.50 M |
| 04/21/2025 | $25.05 | $24.49 (-2.24%) | $25.05 | $23.91 | 284.90 K | $576.77 M |
| 04/17/2025 | $25.02 | $25.15 (0.52%) | $25.30 | $24.34 | 193.70 K | $592.32 M |
| 04/16/2025 | $24.79 | $25.10 (1.25%) | $25.20 | $24.66 | 195.91 K | $591.14 M |
| 04/15/2025 | $24.68 | $24.91 (0.93%) | $24.96 | $24.10 | 171.52 K | $586.66 M |
| 04/14/2025 | $24.36 | $24.59 (0.94%) | $24.69 | $24.00 | 204.40 K | $579.13 M |
| 04/11/2025 | $23.57 | $24.13 (2.38%) | $24.37 | $23.09 | 274.10 K | $568.29 M |
| 04/10/2025 | $23.68 | $23.61 (-0.3%) | $23.74 | $22.95 | 295.84 K | $556.05 M |
| 04/09/2025 | $22.62 | $24.18 (6.9%) | $24.38 | $22.61 | 810.10 K | $569.47 M |
| 04/08/2025 | $23.79 | $22.76 (-4.33%) | $24.04 | $22.43 | 350.80 K | $536.03 M |
| 04/07/2025 | $23.63 | $23.25 (-1.61%) | $24.28 | $22.21 | 507.40 K | $547.57 M |
| 04/04/2025 | $23.80 | $23.75 (-0.21%) | $23.99 | $23.10 | 365.26 K | $559.34 M |
| 04/03/2025 | $24.24 | $24.10 (-0.58%) | $24.60 | $23.82 | 199.61 K | $567.59 M |
| 04/02/2025 | $24.67 | $25.12 (1.82%) | $25.18 | $24.45 | 95.72 K | $591.61 M |
| 04/01/2025 | $24.58 | $24.84 (1.06%) | $25.00 | $24.07 | 129.90 K | $585.02 M |
| 03/31/2025 | $24.20 | $24.67 (1.94%) | $24.77 | $24.06 | 186.83 K | $581.01 M |
| 03/28/2025 | $25.29 | $24.59 (-2.77%) | $25.29 | $24.31 | 157.03 K | $579.13 M |
| 03/27/2025 | $25.21 | $25.37 (0.63%) | $25.55 | $25.03 | 175.73 K | $597.50 M |
| 03/26/2025 | $25.63 | $25.22 (-1.6%) | $26.06 | $25.15 | 137.04 K | $593.97 M |
| 03/25/2025 | $25.38 | $25.60 (0.87%) | $25.65 | $25.17 | 138.60 K | $602.91 M |
| 03/24/2025 | $25.00 | $25.39 (1.56%) | $25.46 | $24.67 | 196.30 K | $597.97 M |
| 03/21/2025 | $24.29 | $24.77 (1.98%) | $24.83 | $24.12 | 567.29 K | $583.37 M |
| 03/20/2025 | $24.38 | $24.58 (0.82%) | $24.92 | $24.29 | 139.74 K | $578.89 M |
| 03/19/2025 | $24.00 | $24.71 (2.96%) | $24.91 | $23.91 | 233.73 K | $581.95 M |
| 03/18/2025 | $23.97 | $24.02 (0.21%) | $24.66 | $23.66 | 139.70 K | $565.70 M |
| 03/17/2025 | $23.35 | $24.02 (2.87%) | $24.07 | $23.01 | 175.83 K | $565.70 M |
| 03/14/2025 | $23.56 | $23.41 (-0.64%) | $23.82 | $23.06 | 150.81 K | $551.34 M |
| 03/13/2025 | $23.70 | $23.20 (-2.11%) | $24.48 | $23.11 | 109.10 K | $546.39 M |
| 03/12/2025 | $23.72 | $23.70 (-0.08%) | $24.89 | $23.40 | 109.83 K | $558.17 M |
| 03/11/2025 | $24.20 | $23.62 (-2.4%) | $24.28 | $23.44 | 100.50 K | $556.28 M |
| 03/10/2025 | $24.80 | $24.08 (-2.9%) | $24.90 | $23.99 | 126.70 K | $567.12 M |
| 03/07/2025 | $24.65 | $25.06 (1.66%) | $25.50 | $23.97 | 180.40 K | $590.20 M |
| 03/06/2025 | $25.26 | $24.81 (-1.78%) | $25.60 | $23.98 | 181.70 K | $584.31 M |
| 03/05/2025 | $24.81 | $25.40 (2.38%) | $25.52 | $24.62 | 157.10 K | $598.20 M |
| 03/04/2025 | $25.22 | $24.91 (-1.23%) | $25.73 | $24.28 | 469.70 K | $586.66 M |
| 03/03/2025 | $26.02 | $25.43 (-2.27%) | $26.46 | $25.33 | 117.93 K | $598.91 M |
| 02/28/2025 | $25.55 | $25.93 (1.49%) | $26.01 | $25.43 | 164.00 K | $610.69 M |
| 02/27/2025 | $26.59 | $25.77 (-3.08%) | $27.95 | $25.74 | 104.60 K | $606.92 M |
| 02/26/2025 | $26.19 | $26.16 (-0.11%) | $26.66 | $26.08 | 124.60 K | $616.10 M |
| 02/25/2025 | $26.72 | $26.23 (-1.83%) | $27.25 | $26.00 | 157.60 K | $617.75 M |
| 02/24/2025 | $27.73 | $26.83 (-3.25%) | $27.73 | $26.83 | 171.74 K | $631.88 M |
| 02/21/2025 | $28.60 | $27.71 (-3.11%) | $29.46 | $26.96 | 286.60 K | $652.61 M |
| 02/20/2025 | $28.61 | $27.98 (-2.2%) | $29.66 | $27.93 | 220.81 K | $658.97 M |
| 02/19/2025 | $29.29 | $28.67 (-2.12%) | $29.60 | $28.23 | 204.61 K | $675.22 M |
| 02/18/2025 | $28.83 | $29.50 (2.32%) | $29.58 | $28.83 | 176.20 K | $694.76 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.
