5 DAY PERFORMANCE
-0.18%
1 MONTH PERFORMANCE
-10.82%
3 MONTH PERFORMANCE
-14.67%
6 MONTH PERFORMANCE
-29.25%
YEAR-TO-DATE PERFORMANCE
-12.03%
1 YEAR PERFORMANCE
-24.88%
i3 Verticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $22.08 | $22.11 (0.13%) | $22.42 | $22.00 | 47.04 K | |
| 02/17/2026 | $22.18 | $22.00 (-0.81%) | $22.58 | $21.71 | 359.02 K | $520.85 M |
| 02/13/2026 | $20.97 | $22.20 (5.87%) | $22.24 | $20.93 | 452.70 K | $525.59 M |
| 02/12/2026 | $22.10 | $21.04 (-4.8%) | $22.79 | $21.01 | 727.23 K | $498.12 M |
| 02/11/2026 | $23.04 | $21.88 (-5.03%) | $23.04 | $21.77 | 545.34 K | $518.01 M |
| 02/10/2026 | $21.51 | $23.09 (7.35%) | $23.36 | $21.51 | 342.54 K | $546.66 M |
| 02/09/2026 | $20.66 | $21.50 (4.07%) | $22.02 | $20.66 | 797.74 K | $509.01 M |
| 02/06/2026 | $21.87 | $20.97 (-4.12%) | $23.00 | $19.89 | 1.73 M | $496.47 M |
| 02/05/2026 | $20.51 | $19.92 (-2.88%) | $20.83 | $19.89 | 393.53 K | $471.61 M |
| 02/04/2026 | $20.85 | $20.72 (-0.62%) | $21.15 | $20.21 | 411.00 K | $490.55 M |
| 02/03/2026 | $22.02 | $20.83 (-5.4%) | $22.17 | $20.65 | 438.73 K | $493.15 M |
| 02/02/2026 | $22.19 | $21.99 (-0.9%) | $22.48 | $21.80 | 383.93 K | $520.61 M |
| 01/30/2026 | $21.58 | $22.21 (2.92%) | $22.67 | $21.58 | 775.10 K | $531.17 M |
| 01/29/2026 | $22.50 | $21.80 (-3.11%) | $23.06 | $21.52 | 496.12 K | $521.36 M |
| 01/28/2026 | $23.31 | $22.59 (-3.09%) | $23.63 | $22.27 | 335.60 K | $540.26 M |
| 01/27/2026 | $23.89 | $23.32 (-2.39%) | $24.13 | $23.10 | 228.90 K | $557.72 M |
| 01/26/2026 | $24.22 | $23.95 (-1.11%) | $25.24 | $23.63 | 213.50 K | $572.78 M |
| 01/23/2026 | $24.75 | $24.30 (-1.82%) | $25.23 | $24.01 | 316.21 K | $581.15 M |
| 01/22/2026 | $24.47 | $24.74 (1.1%) | $24.98 | $24.47 | 352.62 K | $591.68 M |
| 01/21/2026 | $24.98 | $24.24 (-2.96%) | $25.39 | $24.00 | 395.61 K | $579.72 M |
| 01/20/2026 | $24.32 | $24.70 (1.56%) | $25.02 | $24.32 | 276.61 K | $590.72 M |
| 01/16/2026 | $25.72 | $24.85 (-3.38%) | $26.53 | $24.81 | 378.33 K | $594.31 M |
| 01/15/2026 | $27.13 | $25.67 (-5.38%) | $27.46 | $25.60 | 383.80 K | $613.92 M |
| 01/14/2026 | $26.88 | $27.02 (0.52%) | $27.51 | $26.73 | 219.00 K | $646.20 M |
| 01/13/2026 | $27.15 | $26.85 (-1.1%) | $27.39 | $26.64 | 254.54 K | $642.14 M |
| 01/12/2026 | $27.26 | $27.07 (-0.7%) | $27.70 | $26.63 | 294.60 K | $647.40 M |
| 01/09/2026 | $27.25 | $27.44 (0.7%) | $27.86 | $26.75 | 168.60 K | $656.25 M |
| 01/08/2026 | $27.28 | $27.25 (-0.11%) | $27.59 | $27.17 | 213.70 K | $651.71 M |
| 01/07/2026 | $27.12 | $27.45 (1.22%) | $27.56 | $26.88 | 148.81 K | $656.49 M |
| 01/06/2026 | $26.15 | $27.02 (3.33%) | $27.26 | $26.15 | 295.70 K | $646.20 M |
| 01/05/2026 | $25.25 | $26.37 (4.44%) | $26.52 | $25.25 | 207.90 K | $630.66 M |
| 01/02/2026 | $25.19 | $25.25 (0.24%) | $25.65 | $24.85 | 277.90 K | $603.87 M |
| 12/31/2025 | $25.90 | $25.19 (-2.74%) | $26.00 | $25.12 | 223.82 K | $602.44 M |
| 12/30/2025 | $26.27 | $25.90 (-1.41%) | $26.60 | $25.86 | 182.44 K | $619.42 M |
| 12/29/2025 | $26.06 | $26.30 (0.92%) | $26.47 | $24.38 | 248.30 K | $628.99 M |
| 12/26/2025 | $26.38 | $26.16 (-0.83%) | $26.77 | $25.95 | 128.22 K | $636.89 M |
| 12/24/2025 | $26.26 | $26.32 (0.23%) | $26.53 | $26.08 | 156.20 K | $640.78 M |
| 12/23/2025 | $26.27 | $26.30 (0.11%) | $26.72 | $26.18 | 255.34 K | $640.30 M |
| 12/22/2025 | $25.93 | $26.47 (2.08%) | $26.64 | $25.93 | 296.10 K | $644.43 M |
| 12/19/2025 | $26.24 | $25.90 (-1.3%) | $26.63 | $25.79 | 712.73 K | $630.56 M |
| 12/18/2025 | $25.83 | $26.29 (1.78%) | $26.51 | $25.83 | 272.10 K | $640.05 M |
| 12/17/2025 | $25.45 | $25.67 (0.86%) | $25.97 | $25.45 | 316.20 K | $624.96 M |
| 12/16/2025 | $25.00 | $25.57 (2.28%) | $25.64 | $24.92 | 319.04 K | $622.52 M |
| 12/15/2025 | $25.35 | $25.05 (-1.18%) | $25.80 | $24.65 | 400.50 K | $609.86 M |
| 12/12/2025 | $25.43 | $25.45 (0.08%) | $25.96 | $25.21 | 418.55 K | $619.60 M |
| 12/11/2025 | $24.67 | $25.48 (3.28%) | $25.51 | $24.31 | 268.13 K | $620.33 M |
| 12/10/2025 | $23.80 | $24.53 (3.07%) | $24.54 | $23.80 | 451.40 K | $597.20 M |
| 12/09/2025 | $23.50 | $23.90 (1.7%) | $24.57 | $23.41 | 409.40 K | $581.87 M |
| 12/08/2025 | $23.35 | $23.46 (0.47%) | $23.72 | $23.14 | 242.67 K | $571.15 M |
| 12/05/2025 | $23.18 | $23.21 (0.13%) | $23.86 | $22.97 | 210.20 K | $565.07 M |
| 12/04/2025 | $23.43 | $23.09 (-1.45%) | $23.50 | $23.08 | 249.72 K | $562.15 M |
| 12/03/2025 | $22.74 | $23.36 (2.73%) | $23.52 | $22.57 | 287.01 K | $568.72 M |
| 12/02/2025 | $23.70 | $22.74 (-4.05%) | $24.14 | $22.68 | 379.00 K | $553.62 M |
| 12/01/2025 | $23.60 | $23.59 (-0.04%) | $24.01 | $23.15 | 383.03 K | $574.32 M |
| 11/28/2025 | $23.73 | $23.67 (-0.25%) | $23.98 | $23.56 | 145.40 K | $576.27 M |
| 11/26/2025 | $24.21 | $23.57 (-2.64%) | $24.43 | $23.49 | 409.79 K | $573.83 M |
| 11/25/2025 | $24.10 | $24.32 (0.91%) | $25.04 | $24.00 | 202.60 K | $592.09 M |
| 11/24/2025 | $23.80 | $23.88 (0.34%) | $24.38 | $23.70 | 355.45 K | $581.38 M |
| 11/21/2025 | $23.55 | $23.94 (1.66%) | $24.63 | $23.55 | 435.22 K | $582.84 M |
| 11/20/2025 | $24.60 | $23.44 (-4.72%) | $25.20 | $23.25 | 465.74 K | $570.67 M |
| 11/19/2025 | $25.66 | $24.20 (-5.69%) | $26.41 | $24.20 | 588.80 K | $589.17 M |
| 11/18/2025 | $23.14 | $25.97 (12.23%) | $26.57 | $22.00 | 775.90 K | $632.26 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.
