i3 Verticals Inc (IIIV) Historical Stock Data
24.67 ↑0.08 (0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IIIV is down -0.39% a day on average. There have been 13 days where i3 Verticals Inc closed green and 17 days where IIIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 24.20 | 24.67 | ↑$0.47 (1.94%) | 24.06 | 24.77 | 186.83K |
| 2025-03-28 | 25.29 | 24.59 | ↓$0.70 (-2.77%) | 24.31 | 25.29 | 157.03K |
| 2025-03-27 | 25.21 | 25.37 | ↑$0.16 (0.63%) | 25.03 | 25.55 | 175.73K |
| 2025-03-26 | 25.63 | 25.22 | ↓$0.41 (-1.60%) | 25.15 | 26.06 | 137.04K |
| 2025-03-25 | 25.38 | 25.60 | ↑$0.22 (0.87%) | 25.17 | 25.65 | 138.56K |
| 2025-03-24 | 25.00 | 25.39 | ↑$0.39 (1.56%) | 24.67 | 25.46 | 196.29K |
| 2025-03-21 | 24.29 | 24.77 | ↑$0.48 (1.98%) | 24.12 | 24.83 | 567.24K |
| 2025-03-20 | 24.38 | 24.58 | ↑$0.20 (0.82%) | 24.29 | 24.92 | 139.74K |
| 2025-03-19 | 24.00 | 24.71 | ↑$0.71 (2.96%) | 23.91 | 24.91 | 233.73K |
| 2025-03-18 | 23.97 | 24.02 | ↑$0.05 (0.21%) | 23.66 | 24.66 | 139.66K |
| 2025-03-17 | 23.35 | 24.02 | ↑$0.66 (2.85%) | 23.01 | 24.07 | 175.83K |
| 2025-03-14 | 23.56 | 23.41 | ↓$0.15 (-0.64%) | 23.06 | 23.82 | 150.81K |
| 2025-03-13 | 23.70 | 23.20 | ↓$0.50 (-2.11%) | 23.11 | 24.48 | 109.08K |
| 2025-03-12 | 23.72 | 23.70 | ↓$0.02 (-0.08%) | 23.40 | 24.89 | 109.83K |
| 2025-03-11 | 24.20 | 23.62 | ↓$0.58 (-2.40%) | 23.44 | 24.28 | 100.46K |
| 2025-03-10 | 24.80 | 24.08 | ↓$0.72 (-2.90%) | 23.99 | 24.90 | 126.69K |
| 2025-03-07 | 24.65 | 25.06 | ↑$0.41 (1.66%) | 23.97 | 25.50 | 180.37K |
| 2025-03-06 | 25.26 | 24.81 | ↓$0.45 (-1.78%) | 23.98 | 25.60 | 181.70K |
| 2025-03-05 | 24.81 | 25.40 | ↑$0.59 (2.38%) | 24.62 | 25.52 | 157.10K |
| 2025-03-04 | 25.22 | 24.91 | ↓$0.31 (-1.23%) | 24.28 | 25.73 | 469.70K |
| 2025-03-03 | 26.02 | 25.43 | ↓$0.59 (-2.27%) | 25.33 | 26.46 | 117.93K |
| 2025-02-28 | 25.55 | 25.93 | ↑$0.38 (1.49%) | 25.43 | 26.01 | 163.99K |
| 2025-02-27 | 26.59 | 25.77 | ↓$0.82 (-3.08%) | 25.74 | 27.95 | 104.60K |
| 2025-02-26 | 26.19 | 26.16 | ↓$0.03 (-0.11%) | 26.08 | 26.66 | 124.56K |
| 2025-02-25 | 26.72 | 26.23 | ↓$0.49 (-1.83%) | 26.00 | 27.25 | 157.58K |
| 2025-02-24 | 27.73 | 26.83 | ↓$0.90 (-3.25%) | 26.83 | 27.73 | 171.74K |
| 2025-02-21 | 28.60 | 27.71 | ↓$0.89 (-3.11%) | 26.96 | 29.46 | 286.59K |
| 2025-02-20 | 28.61 | 27.98 | ↓$0.63 (-2.20%) | 27.93 | 29.66 | 220.81K |
| 2025-02-19 | 29.29 | 28.67 | ↓$0.62 (-2.12%) | 28.23 | 29.60 | 204.61K |
| 2025-02-18 | 28.83 | 29.50 | ↑$0.67 (2.32%) | 28.83 | 29.58 | 176.15K |
Create an account or log in to view more rows.
$IIIV id rather have a dip then rip than a gap and crap
$IIIV love when bulls come out
$IIIV what time we going green?
$IIIV News?
$IIIV search and destroy bears!!
$IIIV Be patient !!
$IIIV wow! I sold too early
$IIIV Love this stock.
Light taps
$IIIV MAY RIP TOMORROW
$IIIV what’s gonna happen now