i3 Verticals, Inc. - Common Stock (IIIV)

19.68
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 8th, 7:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For i3 Verticals, Inc. - Common Stock (IIIV)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202620.1420.3119.1719.68426,97919.68
6/04/202619.9820.3219.8019.86760,52219.86
6/03/202620.0020.0019.3819.61414,66719.61
6/02/202620.6221.1019.7320.10411,37320.10
6/01/202620.5221.2920.3021.05811,79721.05
5/29/202620.1320.6519.9320.36547,13720.36
5/28/202619.8120.5519.5520.05439,67820.05
5/27/202619.9120.3919.7719.80272,43819.80
5/26/202619.9920.5919.8820.00371,79620.00
5/22/202619.8020.7219.7120.02539,35520.02
5/21/202619.4419.8619.3819.68271,82519.68
5/20/202619.0219.7218.8219.63585,51919.63
5/19/202619.8120.0318.7019.05294,84119.05
5/18/202618.8320.0718.7319.54619,77919.54
5/15/202619.8820.3618.7818.88412,59318.88
5/14/202618.8919.4518.4718.69460,82818.69
5/13/202619.0519.9018.5918.89647,48018.89
5/12/202620.3620.3618.7718.91647,41618.91
5/11/202620.3521.0719.6020.17631,14620.17
5/08/202622.2823.1120.6421.14623,36821.14
5/07/202622.2523.1322.1222.91340,27722.91
5/06/202622.4222.5921.9122.00220,72622.00
5/05/202623.2923.9122.3922.40327,33522.40
5/04/202623.3424.1123.2923.30215,03523.30
5/01/202622.7923.4522.3223.36196,74823.36
4/30/202622.2322.6122.0922.55233,42322.55
4/29/202622.2722.6522.1722.39241,86122.39
4/28/202621.7622.4521.7622.37173,09322.37
4/27/202621.5022.3021.3321.60295,26321.60
4/24/202621.2621.7021.1521.58332,04521.58
4/23/202622.1322.4520.9221.28340,57221.28
4/22/202622.4922.9822.1622.31278,45322.31
4/21/202622.4823.0122.0722.28301,75322.28
4/20/202621.1622.4221.1622.40259,70122.40
4/17/202621.5021.8420.8521.19517,22021.19
4/16/202621.4921.7820.7421.04477,13521.04
4/15/202621.6222.0820.4321.11780,25121.11
4/14/202621.0521.6120.9221.43304,00721.43
4/13/202620.7620.9320.2520.83551,18920.83
4/10/202621.7122.3220.7120.77465,75720.77
4/09/202622.1322.7921.6721.82239,36921.82
4/08/202623.0623.1922.0322.14194,86022.14
4/07/202622.5322.7722.2822.51179,43322.51
4/06/202622.6823.7522.6122.62216,78022.62
4/02/202622.2722.7821.9522.66161,22422.66
4/01/202622.4722.7422.2822.46235,25222.46
3/31/202623.1223.3422.3122.36378,64422.36
3/30/202622.4322.9722.3822.90267,31422.90
3/27/202622.6822.6822.1822.21173,65522.21
3/26/202622.7623.4122.6822.91225,04522.91
3/25/202622.4722.8822.3522.86147,35722.86
3/24/202622.1822.7721.7922.20256,93322.20
3/23/202622.5522.8622.1222.38313,32322.38
3/20/202622.4722.5122.1122.30588,71822.30
3/19/202621.9622.8521.9122.56277,40722.56
3/18/202622.5623.0622.3122.36224,28322.36
3/17/202622.6123.5722.6122.81301,96822.81
3/16/202623.4623.6622.5322.57316,12922.57
3/13/202623.0923.4122.8823.19200,49323.19
3/12/202622.9623.8222.5423.00323,39423.00
3/11/202623.1323.7822.9923.22186,97523.22
3/10/202623.3423.5722.9123.13313,23423.13
3/09/202623.1623.8623.1623.54212,20023.54