5 DAY PERFORMANCE
+11.78%
1 MONTH PERFORMANCE
+10.00%
3 MONTH PERFORMANCE
+2.75%
6 MONTH PERFORMANCE
+12.26%
YEAR-TO-DATE PERFORMANCE
-6.55%
1 YEAR PERFORMANCE
-17.40%
i3 Verticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $21.94 | $17.22 (-21.51%) | $21.94 | $17.02 | 1.13 M | $355.48 M |
| 08/06/2026 | $22.22 | $21.96 (-1.17%) | $22.49 | $21.82 | 399.65 K | $426.46 M |
| 08/05/2026 | $21.89 | $22.44 (2.51%) | $22.49 | $21.37 | 321.81 K | $435.78 M |
| 08/04/2026 | $21.40 | $21.84 (2.06%) | $22.08 | $21.40 | 358.50 K | $424.13 M |
| 08/03/2026 | $21.37 | $21.37 (0%) | $21.92 | $20.77 | 198.10 K | $415.00 M |
| 07/31/2026 | $20.89 | $21.06 (0.81%) | $21.26 | $20.66 | 258.05 K | $459.08 M |
| 07/30/2026 | $21.16 | $21.02 (-0.66%) | $21.55 | $20.22 | 262.93 K | $458.21 M |
| 07/29/2026 | $21.37 | $21.45 (0.37%) | $21.99 | $20.98 | 257.10 K | $467.59 M |
| 07/28/2026 | $20.91 | $21.46 (2.63%) | $21.79 | $20.80 | 303.14 K | $467.80 M |
| 07/27/2026 | $20.47 | $20.67 (0.98%) | $20.92 | $20.20 | 459.10 K | $450.58 M |
| 07/24/2026 | $20.01 | $20.19 (0.9%) | $20.67 | $19.96 | 184.60 K | $440.12 M |
| 07/23/2026 | $19.65 | $19.77 (0.61%) | $19.80 | $19.27 | 230.61 K | $430.96 M |
| 07/22/2026 | $20.70 | $19.58 (-5.41%) | $20.84 | $19.32 | 282.60 K | $426.82 M |
| 07/21/2026 | $20.57 | $20.68 (0.53%) | $21.12 | $20.51 | 197.65 K | $450.80 M |
| 07/20/2026 | $20.64 | $20.87 (1.11%) | $20.91 | $20.20 | 285.31 K | $454.94 M |
| 07/17/2026 | $20.93 | $20.71 (-1.05%) | $21.44 | $20.63 | 194.50 K | $451.45 M |
| 07/16/2026 | $21.09 | $21.10 (0.05%) | $21.49 | $20.91 | 213.11 K | $459.96 M |
| 07/15/2026 | $21.01 | $20.99 (-0.1%) | $21.58 | $20.85 | 179.50 K | $457.56 M |
| 07/14/2026 | $20.88 | $20.87 (-0.05%) | $21.36 | $20.85 | 160.64 K | $454.94 M |
| 07/13/2026 | $21.24 | $21.20 (-0.19%) | $21.62 | $21.02 | 266.26 K | $462.14 M |
| 07/10/2026 | $21.28 | $21.03 (-1.17%) | $21.68 | $20.66 | 199.70 K | $458.43 M |
| 07/09/2026 | $20.37 | $20.99 (3.04%) | $21.00 | $20.37 | 206.32 K | $457.56 M |
| 07/08/2026 | $21.20 | $20.63 (-2.69%) | $21.48 | $20.59 | 284.43 K | $449.71 M |
| 07/07/2026 | $21.95 | $21.40 (-2.51%) | $22.23 | $21.25 | 312.53 K | $466.50 M |
| 07/06/2026 | $21.69 | $21.71 (0.09%) | $22.25 | $21.49 | 310.31 K | $473.25 M |
| 07/02/2026 | $21.99 | $21.69 (-1.36%) | $22.64 | $21.62 | 366.50 K | $472.82 M |
| 07/01/2026 | $21.78 | $21.97 (0.87%) | $22.90 | $21.66 | 692.54 K | $478.92 M |
| 06/30/2026 | $20.92 | $21.36 (2.1%) | $21.65 | $19.59 | 634.20 K | $465.62 M |
| 06/29/2026 | $21.47 | $21.10 (-1.72%) | $21.95 | $20.93 | 727.80 K | $459.96 M |
| 06/26/2026 | $20.20 | $21.29 (5.4%) | $21.43 | $20.20 | 1.52 M | $464.10 M |
| 06/25/2026 | $20.20 | $20.09 (-0.54%) | $20.92 | $20.04 | 402.60 K | $437.94 M |
| 06/24/2026 | $19.97 | $20.39 (2.1%) | $20.57 | $19.69 | 493.40 K | $444.48 M |
| 06/23/2026 | $20.10 | $19.94 (-0.8%) | $20.34 | $19.80 | 294.54 K | $434.67 M |
| 06/22/2026 | $19.62 | $19.90 (1.43%) | $20.18 | $19.62 | 341.43 K | $433.80 M |
| 06/18/2026 | $20.06 | $19.82 (-1.2%) | $20.29 | $19.47 | 781.11 K | $432.05 M |
| 06/17/2026 | $19.91 | $19.96 (0.25%) | $20.56 | $19.45 | 807.93 K | $435.10 M |
| 06/16/2026 | $19.60 | $19.91 (1.58%) | $20.26 | $19.50 | 461.73 K | $434.01 M |
| 06/15/2026 | $21.05 | $19.59 (-6.94%) | $21.25 | $19.21 | 334.32 K | $427.04 M |
| 06/12/2026 | $20.14 | $20.62 (2.38%) | $20.74 | $19.88 | 247.73 K | $449.49 M |
| 06/11/2026 | $19.79 | $20.20 (2.07%) | $20.33 | $19.79 | 255.52 K | $440.34 M |
| 06/10/2026 | $19.54 | $20.02 (2.46%) | $20.26 | $19.50 | 306.30 K | $436.41 M |
| 06/09/2026 | $19.60 | $19.61 (0.05%) | $20.33 | $19.43 | 416.20 K | $427.48 M |
| 06/08/2026 | $19.65 | $19.77 (0.61%) | $20.00 | $19.45 | 295.85 K | $430.96 M |
| 06/05/2026 | $20.14 | $19.68 (-2.28%) | $20.31 | $19.17 | 427.00 K | $429.00 M |
| 06/04/2026 | $19.98 | $19.86 (-0.6%) | $20.32 | $19.80 | 760.52 K | $432.92 M |
| 06/03/2026 | $20.00 | $19.61 (-1.95%) | $20.00 | $19.38 | 414.70 K | $427.48 M |
| 06/02/2026 | $20.62 | $20.10 (-2.52%) | $21.10 | $19.73 | 411.40 K | $438.16 M |
| 06/01/2026 | $20.52 | $21.05 (2.58%) | $21.29 | $20.30 | 811.80 K | $458.87 M |
| 05/29/2026 | $20.13 | $20.36 (1.14%) | $20.65 | $19.93 | 547.14 K | $443.82 M |
| 05/28/2026 | $19.81 | $20.05 (1.21%) | $20.55 | $19.55 | 439.70 K | $437.07 M |
| 05/27/2026 | $19.91 | $19.80 (-0.55%) | $20.39 | $19.77 | 272.44 K | $431.62 M |
| 05/26/2026 | $19.99 | $20.00 (0.05%) | $20.59 | $19.88 | 371.80 K | $435.98 M |
| 05/22/2026 | $19.80 | $20.02 (1.11%) | $20.72 | $19.71 | 539.40 K | $436.41 M |
| 05/21/2026 | $19.44 | $19.68 (1.23%) | $19.86 | $19.38 | 271.82 K | $429.00 M |
| 05/20/2026 | $19.02 | $19.63 (3.21%) | $19.72 | $18.82 | 585.52 K | $427.91 M |
| 05/19/2026 | $19.81 | $19.05 (-3.84%) | $20.03 | $18.70 | 294.84 K | $415.27 M |
| 05/18/2026 | $18.83 | $19.54 (3.77%) | $20.07 | $18.73 | 619.80 K | $425.95 M |
| 05/15/2026 | $19.88 | $18.88 (-5.03%) | $20.36 | $18.78 | 412.59 K | $411.56 M |
| 05/14/2026 | $18.89 | $18.69 (-1.06%) | $19.45 | $18.47 | 460.83 K | $407.42 M |
| 05/13/2026 | $19.05 | $18.89 (-0.84%) | $19.90 | $18.59 | 647.50 K | $411.78 M |
| 05/12/2026 | $20.36 | $18.91 (-7.12%) | $20.36 | $18.77 | 647.42 K | $412.22 M |
| 05/11/2026 | $20.35 | $20.17 (-0.88%) | $21.07 | $19.60 | 631.15 K | $439.68 M |
| 05/08/2026 | $22.28 | $21.14 (-5.12%) | $23.11 | $20.64 | 623.40 K | $460.83 M |
| 05/07/2026 | $22.25 | $22.91 (2.97%) | $23.13 | $22.12 | 340.30 K | $499.41 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.
