i3 Verticals Inc (IIIV) Historical Stock Data
23.52 ↑0.23 (0.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IIIV is down -0.36% a day on average. There have been 16 days where i3 Verticals Inc closed green and 14 days where IIIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 23.27 | 23.52 | ↑$0.25 (1.07%) | 23.00 | 23.79 | 664.55K |
| 2025-01-02 | 23.10 | 23.29 | ↑$0.19 (0.82%) | 22.98 | 23.63 | 765.84K |
| 2024-12-31 | 23.73 | 23.04 | ↓$0.69 (-2.91%) | 23.04 | 23.96 | 434.52K |
| 2024-12-30 | 23.62 | 23.67 | ↑$0.05 (0.21%) | 23.14 | 23.73 | 103.24K |
| 2024-12-27 | 23.89 | 23.91 | ↑$0.02 (0.08%) | 23.38 | 24.06 | 137.20K |
| 2024-12-26 | 23.12 | 24.02 | ↑$0.90 (3.89%) | 23.12 | 24.03 | 109.26K |
| 2024-12-24 | 22.97 | 23.30 | ↑$0.33 (1.44%) | 22.97 | 23.34 | 61.31K |
| 2024-12-23 | 23.18 | 23.06 | ↓$0.12 (-0.52%) | 23.00 | 23.60 | 166.48K |
| 2024-12-20 | 23.25 | 23.34 | ↑$0.09 (0.39%) | 23.19 | 23.89 | 420.70K |
| 2024-12-19 | 22.71 | 23.46 | ↑$0.75 (3.30%) | 22.53 | 23.53 | 254.94K |
| 2024-12-18 | 22.67 | 22.42 | ↓$0.25 (-1.10%) | 22.20 | 23.29 | 813.35K |
| 2024-12-17 | 22.38 | 22.47 | ↑$0.09 (0.40%) | 22.37 | 22.87 | 267.70K |
| 2024-12-16 | 22.42 | 22.46 | ↑$0.04 (0.18%) | 22.23 | 22.84 | 258.28K |
| 2024-12-13 | 23.38 | 22.45 | ↓$0.93 (-3.98%) | 22.41 | 23.41 | 186.41K |
| 2024-12-12 | 23.55 | 23.46 | ↓$0.09 (-0.38%) | 23.31 | 23.65 | 101.04K |
| 2024-12-11 | 23.50 | 23.55 | ↑$0.05 (0.21%) | 23.25 | 23.57 | 172.32K |
| 2024-12-10 | 23.26 | 23.35 | ↑$0.09 (0.39%) | 22.72 | 23.65 | 220.67K |
| 2024-12-09 | 23.42 | 23.12 | ↓$0.30 (-1.28%) | 22.75 | 23.55 | 271.61K |
| 2024-12-06 | 23.43 | 23.38 | ↓$0.05 (-0.21%) | 23.31 | 24.00 | 255.97K |
| 2024-12-05 | 24.53 | 23.28 | ↓$1.25 (-5.10%) | 23.22 | 24.60 | 321.21K |
| 2024-12-04 | 24.79 | 24.55 | ↓$0.24 (-0.97%) | 24.49 | 25.31 | 196.69K |
| 2024-12-03 | 25.01 | 24.75 | ↓$0.26 (-1.04%) | 24.49 | 25.01 | 161.98K |
| 2024-12-02 | 24.86 | 25.03 | ↑$0.17 (0.68%) | 24.64 | 25.38 | 197.46K |
| 2024-11-29 | 24.97 | 24.80 | ↓$0.17 (-0.68%) | 24.77 | 25.30 | 144.98K |
| 2024-11-27 | 26.66 | 24.86 | ↓$1.80 (-6.75%) | 24.58 | 26.66 | 487.89K |
| 2024-11-26 | 23.87 | 23.79 | ↓$0.08 (-0.34%) | 23.76 | 24.23 | 144.59K |
| 2024-11-25 | 23.80 | 24.02 | ↑$0.22 (0.92%) | 23.71 | 24.44 | 324.41K |
| 2024-11-22 | 23.47 | 23.67 | ↑$0.20 (0.85%) | 23.34 | 24.02 | 375.55K |
| 2024-11-21 | 24.39 | 23.38 | ↓$1.01 (-4.14%) | 23.33 | 24.54 | 285.10K |
| 2024-11-20 | 23.27 | 24.11 | ↑$0.84 (3.61%) | 23.27 | 24.13 | 189.61K |
Create an account or log in to view more rows.
$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
$IIIV almost time for the running
$IIIV BULLS ALPHA
BEARS BETA
$IIIV i hate money so im buying