5 DAY PERFORMANCE
+18.77%
1 MONTH PERFORMANCE
+17.58%
3 MONTH PERFORMANCE
+5.18%
6 MONTH PERFORMANCE
-10.49%
YEAR-TO-DATE PERFORMANCE
-6.55%
1 YEAR PERFORMANCE
-6.66%
i3 Verticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $22.42 | $22.00 (-1.87%) | $22.60 | $21.92 | 220.73 K | $479.57 M |
| 05/05/2026 | $23.29 | $22.40 (-3.82%) | $23.92 | $22.39 | 327.33 K | $488.29 M |
| 05/04/2026 | $23.34 | $23.30 (-0.17%) | $24.11 | $23.29 | 215.04 K | $507.91 M |
| 05/01/2026 | $22.79 | $23.36 (2.5%) | $23.45 | $22.33 | 196.75 K | $509.22 M |
| 04/30/2026 | $22.23 | $22.55 (1.44%) | $22.61 | $22.09 | 233.42 K | $491.56 M |
| 04/29/2026 | $22.27 | $22.39 (0.54%) | $22.65 | $22.17 | 241.90 K | $488.08 M |
| 04/28/2026 | $21.76 | $22.37 (2.8%) | $22.45 | $21.76 | 173.10 K | $487.64 M |
| 04/27/2026 | $21.50 | $21.60 (0.47%) | $22.30 | $21.33 | 295.30 K | $470.85 M |
| 04/24/2026 | $21.26 | $21.58 (1.51%) | $21.70 | $21.15 | 332.05 K | $470.42 M |
| 04/23/2026 | $22.13 | $21.28 (-3.84%) | $22.45 | $20.92 | 340.60 K | $463.88 M |
| 04/22/2026 | $22.49 | $22.31 (-0.8%) | $22.98 | $22.16 | 278.50 K | $486.33 M |
| 04/21/2026 | $22.48 | $22.28 (-0.89%) | $23.01 | $22.07 | 301.80 K | $485.68 M |
| 04/20/2026 | $21.16 | $22.40 (5.86%) | $22.42 | $21.16 | 259.70 K | $488.29 M |
| 04/17/2026 | $21.50 | $21.19 (-1.44%) | $21.84 | $20.85 | 517.22 K | $461.92 M |
| 04/16/2026 | $21.49 | $21.04 (-2.09%) | $21.78 | $20.74 | 477.13 K | $458.65 M |
| 04/15/2026 | $21.62 | $21.11 (-2.36%) | $22.08 | $20.43 | 780.25 K | $460.17 M |
| 04/14/2026 | $21.05 | $21.43 (1.81%) | $21.62 | $20.92 | 304.01 K | $467.15 M |
| 04/13/2026 | $20.76 | $20.83 (0.34%) | $20.93 | $20.25 | 551.20 K | $454.07 M |
| 04/10/2026 | $21.71 | $20.77 (-4.33%) | $22.32 | $20.71 | 465.80 K | $452.76 M |
| 04/09/2026 | $22.13 | $21.82 (-1.4%) | $22.79 | $21.67 | 239.40 K | $475.65 M |
| 04/08/2026 | $23.06 | $22.14 (-3.99%) | $23.19 | $22.03 | 194.90 K | $482.63 M |
| 04/07/2026 | $22.53 | $22.51 (-0.09%) | $22.77 | $22.28 | 179.43 K | $490.69 M |
| 04/06/2026 | $22.68 | $22.62 (-0.26%) | $23.75 | $22.61 | 216.80 K | $493.09 M |
| 04/02/2026 | $22.27 | $22.66 (1.75%) | $22.78 | $21.95 | 161.22 K | $493.96 M |
| 04/01/2026 | $22.47 | $22.46 (-0.04%) | $22.74 | $22.28 | 235.30 K | $489.60 M |
| 03/31/2026 | $23.12 | $22.36 (-3.29%) | $23.35 | $22.31 | 378.64 K | $487.42 M |
| 03/30/2026 | $22.43 | $22.90 (2.1%) | $22.97 | $22.38 | 267.31 K | $499.19 M |
| 03/27/2026 | $22.68 | $22.21 (-2.07%) | $22.68 | $22.18 | 173.70 K | $484.15 M |
| 03/26/2026 | $22.76 | $22.91 (0.66%) | $23.41 | $22.68 | 225.04 K | $499.41 M |
| 03/25/2026 | $22.47 | $22.86 (1.74%) | $22.88 | $22.35 | 147.40 K | $498.32 M |
| 03/24/2026 | $22.18 | $22.20 (0.09%) | $22.77 | $21.79 | 256.93 K | $483.93 M |
| 03/23/2026 | $22.55 | $22.38 (-0.75%) | $22.86 | $22.12 | 313.33 K | $487.86 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.
