Free Trial

i3 Verticals (IIIV) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free IIIV Stock Alerts
$23.10
-0.05 (-0.22%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

i3 Verticals Stock Price Performance

5 Day
Performance
+2.58%
1 Month
Performance
+2.08%
3 Month
Performance
+17.98%
6 Month
Performance
+27.06%
Year-To-Date
Performance
+9.12%
1 Year
Performance
+0.70%
Receive IIIV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for i3 Verticals and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

IIIV Stock Chart for Saturday, April, 27, 2024

IIIV Chart by TradingView

i3 Verticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$23.15$23.10
-0.22%		$23.48$23.0591,264 shs$770.85 million
04/25/2024$23.46$23.15
-1.32%		$23.30$22.9798,983 shs$772.59 million
04/24/2024$23.47$23.46
-0.04%		$23.86$23.18345,614 shs$782.86 million
04/23/2024$22.52$23.47
+4.22%		$23.53$22.63143,277 shs$783.19 million
04/22/2024$22.33$22.52
+0.85%		$22.81$22.31185,860 shs$751.49 million
04/19/2024$22.47$22.33
-0.62%		$22.73$22.10163,779 shs$745.15 million
04/18/2024$22.54$22.47
-0.31%		$22.90$22.28230,940 shs$749.82 million
04/17/2024$22.58$22.54
-0.18%		$22.73$22.22181,865 shs$752.16 million
04/16/2024$22.81$22.58
-1.01%		$22.71$22.08146,245 shs$753.50 million
04/15/2024$22.98$22.81
-0.74%		$23.22$22.74133,356 shs$761.24 million
04/12/2024$23.79$22.98
-3.40%		$23.79$22.94193,156 shs$766.84 million
04/11/2024$22.80$23.79
+4.34%		$23.84$22.78167,509 shs$793.94 million
04/10/2024$23.45$22.80
-2.77%		$23.09$22.47160,010 shs$760.84 million
04/09/2024$23.16$23.45
+1.25%		$23.58$23.19147,571 shs$782.53 million
04/08/2024$22.53$23.16
+2.80%		$23.37$22.71191,125 shs$772.85 million
04/05/2024$22.23$22.53
+1.35%		$22.66$22.11113,189 shs$751.83 million
04/04/2024$22.35$22.23
-0.54%		$22.88$22.21122,672 shs$741.82 million
04/03/2024$22.42$22.35
-0.31%		$22.67$22.16136,715 shs$745.82 million
04/02/2024$22.55$22.42
-0.58%		$22.56$22.15151,079 shs$748.16 million
04/01/2024$22.89$22.55
-1.49%		$23.13$22.49197,576 shs$752.56 million
03/29/2024$22.89$22.89$23.03$22.67140,937 shs$763.84 million
03/28/2024$22.63$22.89
+1.15%		$23.03$22.67140,937 shs$763.84 million
03/27/2024$21.96$22.63
+3.05%		$22.71$21.96264,000 shs$755.16 million
03/26/2024$22.21$21.96
-1.13%		$22.44$21.96149,047 shs$732.87 million
03/25/2024$22.21$22.21$22.72$22.19175,405 shs$741.15 million
03/22/2024$22.47$22.21
-1.16%		$22.94$22.16411,465 shs$741.15 million
03/21/2024$22.27$22.47
+0.90%		$22.56$22.17245,848 shs$749.89 million
03/20/2024$22.32$22.27
-0.22%		$22.65$22.07225,707 shs$743.15 million
03/19/2024$22.12$22.32
+0.90%		$22.44$22.02183,161 shs$744.82 million
03/18/2024$22.00$22.12
+0.55%		$22.45$21.82318,356 shs$738.14 million
03/15/2024$22.00$22.00$22.28$21.53284,068 shs$734.14 million
03/14/2024$22.87$22.00
-3.80%		$22.97$21.96182,649 shs$734.14 million
03/13/2024$22.65$22.87
+0.97%		$22.91$22.54277,742 shs$763.17 million
03/12/2024$22.63$22.65
+0.09%		$22.71$22.30127,065 shs$755.90 million
03/11/2024$22.36$22.63
+1.21%		$22.69$22.36235,128 shs$755.16 million
03/08/2024$21.90$22.36
+2.10%		$22.51$21.01201,531 shs$746.15 million
03/07/2024$21.04$21.90
+4.09%		$22.05$21.24203,400 shs$730.87 million
03/06/2024$21.49$21.04
-2.09%		$21.72$20.72167,722 shs$702.11 million
03/05/2024$21.77$21.49
-1.29%		$21.88$21.29469,115 shs$717.12 million
03/04/2024$21.53$21.77
+1.11%		$21.87$20.93306,811 shs$726.47 million
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
03/01/2024$21.31$21.53
+1.03%		$21.56$20.90507,569 shs$718.46 million
02/29/2024$22.77$21.31
-6.41%		$23.22$19.501.56 million shs$711.12 million
02/28/2024$22.97$22.77
-0.87%		$22.97$22.34226,868 shs$759.84 million
02/27/2024$21.88$22.97
+4.98%		$23.04$22.00367,076 shs$766.58 million
02/26/2024$22.35$21.88
-2.10%		$22.58$21.80272,728 shs$730.14 million
02/23/2024$21.51$22.35
+3.91%		$22.84$21.62726,223 shs$745.82 million
02/22/2024$20.70$21.51
+3.91%		$21.55$20.00434,688 shs$717.85 million
02/21/2024$20.82$20.70
-0.58%		$20.87$20.52342,733 shs$690.76 million
02/20/2024$20.61$20.82
+1.02%		$20.86$20.09195,838 shs$694.76 million
02/19/2024$20.61$20.61$20.80$20.13313,800 shs$687.76 million
02/16/2024$20.89$20.61
-1.34%		$20.80$20.13313,836 shs$687.76 million
02/15/2024$19.77$20.89
+5.67%		$21.10$20.10418,285 shs$697.10 million
02/14/2024$19.22$19.77
+2.86%		$20.67$19.20391,657 shs$659.73 million
02/13/2024$19.35$19.22
-0.67%		$19.60$18.53282,089 shs$641.37 million
02/12/2024$18.58$19.35
+4.14%		$19.38$18.21269,977 shs$645.63 million
02/09/2024$18.87$18.58
-1.54%		$19.07$17.56317,357 shs$620.02 million
02/08/2024$18.52$18.87
+1.89%		$19.01$18.41462,042 shs$629.69 million
02/07/2024$18.81$18.52
-1.54%		$18.91$18.34117,785 shs$618.01 million
02/06/2024$18.47$18.81
+1.84%		$19.08$18.4797,890 shs$627.69 million
02/05/2024$19.24$18.47
-4.00%		$18.99$18.47109,746 shs$616.34 million
02/02/2024$19.49$19.24
-1.28%		$19.41$18.95138,153 shs$642.04 million
02/01/2024$18.74$19.49
+4.00%		$19.56$18.96166,155 shs$650.38 million
01/31/2024$18.97$18.74
-1.21%		$19.29$18.74219,905 shs$625.35 million
01/30/2024$19.93$18.97
-4.82%		$19.75$18.90222,530 shs$633.03 million
01/29/2024$19.58$19.93
+1.79%		$19.93$19.42122,183 shs$665.06 million
01/26/2024$19.72$19.58
-0.71%		$19.96$19.50100,619 shs$653.39 million

Related Companies:
This page (NASDAQ:IIIV) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics