5 DAY PERFORMANCE
+33.90%
1 MONTH PERFORMANCE
+57.25%
3 MONTH PERFORMANCE
+4.90%
6 MONTH PERFORMANCE
+5.09%
YEAR-TO-DATE PERFORMANCE
-6.55%
1 YEAR PERFORMANCE
-21.82%
i3 Verticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $19.32 | $19.01 (-1.62%) | $19.59 | $18.92 | 136.13 K | |
| 11/04/2026 | $18.67 | $19.02 (1.87%) | $19.46 | $18.61 | 295.60 K | $369.36 M |
| 11/03/2026 | $18.27 | $18.14 (-0.71%) | $18.50 | $17.72 | 237.30 K | $352.28 M |
| 11/02/2026 | $17.58 | $18.42 (4.78%) | $18.49 | $17.57 | 457.00 K | $357.71 M |
| 10/30/2026 | $17.42 | $17.58 (0.92%) | $17.63 | $17.20 | 165.66 K | $341.40 M |
| 10/29/2026 | $17.27 | $17.31 (0.23%) | $17.40 | $17.02 | 313.93 K | $336.16 M |
| 10/28/2026 | $16.77 | $17.27 (2.98%) | $17.27 | $16.45 | 285.33 K | $335.38 M |
| 10/27/2026 | $17.04 | $16.90 (-0.82%) | $17.27 | $16.80 | 295.00 K | $328.19 M |
| 10/26/2026 | $17.31 | $17.08 (-1.33%) | $17.49 | $16.92 | 265.10 K | $331.69 M |
| 10/23/2026 | $17.29 | $17.37 (0.46%) | $17.55 | $17.00 | 364.42 K | $337.32 M |
| 10/22/2026 | $16.95 | $17.44 (2.89%) | $17.71 | $16.95 | 250.34 K | $338.68 M |
| 10/21/2026 | $17.00 | $16.94 (-0.35%) | $17.21 | $16.87 | 267.10 K | $328.97 M |
| 10/20/2026 | $16.95 | $17.07 (0.71%) | $17.40 | $16.92 | 527.03 K | $331.50 M |
| 10/19/2026 | $16.59 | $16.92 (1.99%) | $17.14 | $16.37 | 273.32 K | $328.58 M |
| 10/16/2026 | $16.68 | $16.68 (0%) | $16.79 | $16.28 | 280.84 K | $323.92 M |
| 10/15/2026 | $16.05 | $16.60 (3.43%) | $16.71 | $15.85 | 297.44 K | $322.37 M |
| 10/14/2026 | $15.97 | $15.99 (0.13%) | $16.17 | $15.78 | 254.36 K | $310.52 M |
| 10/13/2026 | $16.38 | $16.03 (-2.14%) | $16.63 | $15.92 | 217.20 K | $311.30 M |
| 10/12/2026 | $16.01 | $16.20 (1.19%) | $16.44 | $15.70 | 242.25 K | $314.60 M |
| 10/09/2026 | $15.42 | $15.98 (3.63%) | $16.04 | $15.32 | 313.51 K | $310.33 M |
| 10/08/2026 | $14.98 | $15.46 (3.2%) | $15.53 | $14.94 | 449.80 K | $300.23 M |
| 10/07/2026 | $14.83 | $15.03 (1.35%) | $15.05 | $14.59 | 424.45 K | $291.88 M |
| 10/06/2026 | $15.03 | $14.96 (-0.47%) | $15.11 | $14.69 | 457.93 K | $290.52 M |
| 10/05/2026 | $14.26 | $14.97 (4.98%) | $15.08 | $14.04 | 380.97 K | $290.71 M |
| 10/02/2026 | $14.53 | $14.28 (-1.72%) | $14.56 | $14.07 | 345.81 K | $277.31 M |
| 10/01/2026 | $13.89 | $14.46 (4.1%) | $14.52 | $13.83 | 632.00 K | $280.81 M |
| 09/30/2026 | $14.00 | $13.82 (-1.29%) | $14.27 | $13.63 | 549.00 K | $268.38 M |
| 09/29/2026 | $14.35 | $13.98 (-2.58%) | $14.76 | $13.86 | 501.34 K | $271.49 M |
| 09/28/2026 | $14.71 | $14.41 (-2.04%) | $14.71 | $14.05 | 324.31 K | $279.84 M |
| 09/25/2026 | $15.14 | $14.88 (-1.72%) | $15.14 | $14.55 | 315.12 K | $288.97 M |
| 09/24/2026 | $15.13 | $15.13 (0%) | $15.19 | $14.63 | 499.35 K | $293.82 M |
| 09/23/2026 | $15.18 | $15.10 (-0.53%) | $15.39 | $14.80 | 451.40 K | $293.24 M |
| 09/22/2026 | $14.89 | $15.15 (1.75%) | $15.17 | $14.27 | 461.20 K | $294.21 M |
| 09/21/2026 | $14.78 | $14.75 (-0.2%) | $15.00 | $14.45 | 484.44 K | $286.44 M |
| 09/18/2026 | $14.98 | $14.78 (-1.34%) | $14.98 | $14.58 | 1.06 M | $287.02 M |
| 09/17/2026 | $14.71 | $15.05 (2.31%) | $15.09 | $14.17 | 1.08 M | $292.27 M |
| 09/16/2026 | $14.77 | $14.71 (-0.41%) | $14.87 | $14.26 | 1.86 M | $285.67 M |
| 09/15/2026 | $15.40 | $14.77 (-4.09%) | $15.47 | $14.70 | 1.65 M | $286.83 M |
| 09/14/2026 | $15.74 | $15.65 (-0.57%) | $15.96 | $15.49 | 462.10 K | $303.92 M |
| 09/11/2026 | $15.61 | $15.55 (-0.38%) | $15.65 | $15.22 | 263.20 K | $301.98 M |
| 09/10/2026 | $15.15 | $15.52 (2.44%) | $15.76 | $15.07 | 434.20 K | $301.40 M |
| 09/09/2026 | $15.74 | $15.21 (-3.37%) | $15.93 | $15.16 | 366.11 K | $295.38 M |
| 09/08/2026 | $16.35 | $15.85 (-3.06%) | $16.66 | $15.70 | 443.01 K | $307.80 M |
| 09/04/2026 | $16.24 | $16.60 (2.22%) | $16.67 | $16.04 | 321.40 K | $322.37 M |
| 09/03/2026 | $16.99 | $16.54 (-2.65%) | $17.08 | $16.00 | 517.30 K | $321.20 M |
| 09/02/2026 | $15.96 | $16.80 (5.26%) | $16.82 | $15.85 | 454.60 K | $326.25 M |
| 09/01/2026 | $15.96 | $16.00 (0.25%) | $16.27 | $15.82 | 368.80 K | $310.72 M |
| 08/31/2026 | $16.09 | $16.05 (-0.25%) | $16.13 | $15.62 | 1.05 M | $311.69 M |
| 08/28/2026 | $16.54 | $16.28 (-1.57%) | $16.61 | $16.21 | 382.80 K | $316.15 M |
| 08/27/2026 | $17.00 | $16.36 (-3.76%) | $17.12 | $16.31 | 320.50 K | $317.71 M |
| 08/26/2026 | $16.80 | $16.97 (1.01%) | $17.02 | $16.59 | 283.90 K | $329.55 M |
| 08/25/2026 | $16.68 | $17.00 (1.92%) | $17.02 | $16.39 | 478.54 K | $330.14 M |
| 08/24/2026 | $16.69 | $16.77 (0.48%) | $17.00 | $16.44 | 355.40 K | $325.67 M |
| 08/21/2026 | $16.75 | $16.68 (-0.42%) | $16.92 | $16.18 | 288.24 K | $323.92 M |
| 08/20/2026 | $16.31 | $16.65 (2.08%) | $16.68 | $16.27 | 363.90 K | $323.34 M |
| 08/19/2026 | $16.15 | $16.49 (2.11%) | $16.92 | $16.15 | 336.50 K | $320.23 M |
| 08/18/2026 | $16.09 | $16.14 (0.31%) | $16.35 | $15.89 | 471.41 K | $313.44 M |
| 08/17/2026 | $16.15 | $16.00 (-0.93%) | $16.30 | $15.57 | 712.80 K | $310.72 M |
| 08/14/2026 | $16.61 | $16.34 (-1.63%) | $16.63 | $16.22 | 492.84 K | $317.32 M |
| 08/13/2026 | $16.54 | $16.63 (0.54%) | $16.83 | $16.04 | 626.21 K | $322.95 M |
| 08/12/2026 | $16.68 | $16.54 (-0.84%) | $16.93 | $16.00 | 875.53 K | $321.20 M |
| 08/11/2026 | $16.71 | $16.95 (1.44%) | $17.14 | $16.63 | 769.75 K | $329.17 M |
| 08/10/2026 | $17.06 | $16.80 (-1.52%) | $17.27 | $16.01 | 1.03 M | $326.25 M |
| 08/07/2026 | $21.94 | $17.47 (-20.37%) | $21.94 | $17.03 | 1.76 M | $339.26 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 |
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.
