5 DAY PERFORMANCE
+0.77%
1 MONTH PERFORMANCE
+4.07%
3 MONTH PERFORMANCE
+12.26%
6 MONTH PERFORMANCE
-20.31%
YEAR-TO-DATE PERFORMANCE
-6.55%
1 YEAR PERFORMANCE
-10.53%
i3 Verticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $22.31 | $22.05 (-1.14%) | $22.58 | $22.02 | 77.08 K | $523.10 M |
| 05/05/2026 | $23.29 | $22.40 (-3.82%) | $23.92 | $22.39 | 327.33 K | $530.32 M |
| 05/04/2026 | $23.34 | $23.30 (-0.17%) | $24.11 | $23.29 | 215.04 K | $551.63 M |
| 05/01/2026 | $22.79 | $23.36 (2.5%) | $23.45 | $22.33 | 196.75 K | $553.05 M |
| 04/30/2026 | $22.23 | $22.55 (1.44%) | $22.61 | $22.09 | 233.42 K | $533.87 M |
| 04/29/2026 | $22.27 | $22.39 (0.54%) | $22.65 | $22.17 | 241.90 K | $530.08 M |
| 04/28/2026 | $21.76 | $22.37 (2.8%) | $22.45 | $21.76 | 173.10 K | $529.61 M |
| 04/27/2026 | $21.50 | $21.60 (0.47%) | $22.30 | $21.33 | 295.30 K | $511.38 M |
| 04/24/2026 | $21.26 | $21.58 (1.51%) | $21.70 | $21.15 | 332.05 K | $510.91 M |
| 04/23/2026 | $22.13 | $21.28 (-3.84%) | $22.45 | $20.92 | 340.60 K | $503.81 M |
| 04/22/2026 | $22.49 | $22.31 (-0.8%) | $22.98 | $22.16 | 278.50 K | $528.19 M |
| 04/21/2026 | $22.48 | $22.28 (-0.89%) | $23.01 | $22.07 | 301.80 K | $527.48 M |
| 04/20/2026 | $21.16 | $22.40 (5.86%) | $22.42 | $21.16 | 259.70 K | $530.32 M |
| 04/17/2026 | $21.50 | $21.19 (-1.44%) | $21.84 | $20.85 | 517.22 K | $501.67 M |
| 04/16/2026 | $21.49 | $21.04 (-2.09%) | $21.78 | $20.74 | 477.13 K | $498.12 M |
| 04/15/2026 | $21.62 | $21.11 (-2.36%) | $22.08 | $20.43 | 780.25 K | $499.78 M |
| 04/14/2026 | $21.05 | $21.43 (1.81%) | $21.62 | $20.92 | 304.01 K | $507.36 M |
| 04/13/2026 | $20.76 | $20.83 (0.34%) | $20.93 | $20.25 | 551.20 K | $493.15 M |
| 04/10/2026 | $21.71 | $20.77 (-4.33%) | $22.32 | $20.71 | 465.80 K | $491.73 M |
| 04/09/2026 | $22.13 | $21.82 (-1.4%) | $22.79 | $21.67 | 239.40 K | $516.59 M |
| 04/08/2026 | $23.06 | $22.14 (-3.99%) | $23.19 | $22.03 | 194.90 K | $524.17 M |
| 04/07/2026 | $22.53 | $22.51 (-0.09%) | $22.77 | $22.28 | 179.43 K | $532.93 M |
| 04/06/2026 | $22.68 | $22.62 (-0.26%) | $23.75 | $22.61 | 216.80 K | $535.53 M |
| 04/02/2026 | $22.27 | $22.66 (1.75%) | $22.78 | $21.95 | 161.22 K | $536.48 M |
| 04/01/2026 | $22.47 | $22.46 (-0.04%) | $22.74 | $22.28 | 235.30 K | $531.74 M |
| 03/31/2026 | $23.12 | $22.36 (-3.29%) | $23.35 | $22.31 | 378.64 K | $529.37 M |
| 03/30/2026 | $22.43 | $22.90 (2.1%) | $22.97 | $22.38 | 267.31 K | $542.16 M |
| 03/27/2026 | $22.68 | $22.21 (-2.07%) | $22.68 | $22.18 | 173.70 K | $525.82 M |
| 03/26/2026 | $22.76 | $22.91 (0.66%) | $23.41 | $22.68 | 225.04 K | $542.40 M |
| 03/25/2026 | $22.47 | $22.86 (1.74%) | $22.88 | $22.35 | 147.40 K | $541.21 M |
| 03/24/2026 | $22.18 | $22.20 (0.09%) | $22.77 | $21.79 | 256.93 K | $525.59 M |
| 03/23/2026 | $22.55 | $22.38 (-0.75%) | $22.86 | $22.12 | 313.33 K | $529.85 M |
| 03/20/2026 | $22.47 | $22.30 (-0.76%) | $22.51 | $22.11 | 588.60 K | $527.95 M |
| 03/19/2026 | $21.96 | $22.56 (2.73%) | $22.85 | $21.91 | 277.41 K | $534.11 M |
| 03/18/2026 | $22.56 | $22.36 (-0.89%) | $23.06 | $22.31 | 224.30 K | $529.37 M |
| 03/17/2026 | $22.61 | $22.81 (0.88%) | $23.57 | $22.61 | 302.00 K | $540.03 M |
| 03/16/2026 | $23.46 | $22.57 (-3.79%) | $23.67 | $22.53 | 316.14 K | $534.35 M |
| 03/13/2026 | $23.09 | $23.19 (0.43%) | $23.41 | $22.88 | 200.50 K | $549.02 M |
| 03/12/2026 | $22.96 | $23.00 (0.17%) | $23.82 | $22.54 | 323.40 K | $544.53 M |
| 03/11/2026 | $23.13 | $23.22 (0.39%) | $23.78 | $22.99 | 186.98 K | $549.74 M |
| 03/10/2026 | $23.34 | $23.13 (-0.9%) | $23.57 | $22.91 | 313.23 K | $547.60 M |
| 03/09/2026 | $23.16 | $23.54 (1.64%) | $23.87 | $23.16 | 212.20 K | $557.31 M |
| 03/06/2026 | $23.09 | $23.51 (1.82%) | $23.58 | $23.06 | 340.70 K | $556.60 M |
| 03/05/2026 | $23.47 | $23.60 (0.55%) | $24.09 | $23.36 | 778.22 K | $558.73 M |
| 03/04/2026 | $23.40 | $23.71 (1.32%) | $23.95 | $23.39 | 250.10 K | $561.34 M |
| 03/03/2026 | $21.90 | $23.35 (6.62%) | $23.65 | $21.90 | 319.10 K | $552.81 M |
| 03/02/2026 | $21.85 | $22.45 (2.75%) | $22.76 | $21.85 | 191.34 K | $531.51 M |
| 02/27/2026 | $22.35 | $22.38 (0.13%) | $22.88 | $22.15 | 360.34 K | $529.85 M |
| 02/26/2026 | $22.30 | $22.69 (1.75%) | $22.89 | $22.20 | 193.20 K | $537.19 M |
| 02/25/2026 | $22.09 | $22.25 (0.72%) | $22.46 | $21.61 | 227.50 K | $526.77 M |
| 02/24/2026 | $21.36 | $21.79 (2.01%) | $22.08 | $21.30 | 346.60 K | $515.88 M |
| 02/23/2026 | $21.98 | $21.42 (-2.55%) | $22.29 | $21.25 | 511.64 K | $507.12 M |
| 02/20/2026 | $21.68 | $22.04 (1.66%) | $22.54 | $21.68 | 242.90 K | $521.80 M |
| 02/19/2026 | $21.75 | $21.68 (-0.32%) | $22.12 | $21.37 | 427.30 K | $513.28 M |
| 02/18/2026 | $22.08 | $21.90 (-0.82%) | $22.42 | $21.82 | 585.50 K | $518.48 M |
| 02/17/2026 | $22.18 | $22.00 (-0.81%) | $22.58 | $21.71 | 359.02 K | $520.85 M |
| 02/13/2026 | $20.97 | $22.20 (5.87%) | $22.24 | $20.93 | 452.70 K | $525.59 M |
| 02/12/2026 | $22.10 | $21.04 (-4.8%) | $22.79 | $21.01 | 727.23 K | $498.12 M |
| 02/11/2026 | $23.04 | $21.88 (-5.03%) | $23.04 | $21.77 | 545.34 K | $518.01 M |
| 02/10/2026 | $21.51 | $23.09 (7.35%) | $23.36 | $21.51 | 342.54 K | $546.66 M |
| 02/09/2026 | $20.66 | $21.50 (4.07%) | $22.02 | $20.66 | 797.74 K | $509.01 M |
| 02/06/2026 | $21.87 | $20.97 (-4.12%) | $23.00 | $19.89 | 1.73 M | $496.47 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.
