i3 Verticals, Inc.IIIVNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $21.97 | $22.17 | $21.21 | $21.41 | 51,799 |
| 2/2/2026 | $22.19 | $22.48 | $21.80 | $21.99 | 383,934 |
| 1/30/2026 | $21.58 | $22.67 | $21.58 | $22.21 | 775,100 |
| 1/29/2026 | $22.50 | $23.06 | $21.52 | $21.80 | 496,118 |
| 1/28/2026 | $23.31 | $23.63 | $22.27 | $22.59 | 335,600 |
| 1/27/2026 | $23.89 | $24.13 | $23.10 | $23.32 | 228,900 |
| 1/26/2026 | $24.22 | $25.24 | $23.63 | $23.95 | 213,500 |
| 1/23/2026 | $24.75 | $25.23 | $24.01 | $24.30 | 316,205 |
| 1/22/2026 | $24.47 | $24.98 | $24.47 | $24.74 | 352,622 |
| 1/21/2026 | $24.98 | $25.39 | $24.00 | $24.24 | 395,613 |
| 1/20/2026 | $24.32 | $25.02 | $24.32 | $24.70 | 276,614 |
| 1/16/2026 | $25.72 | $26.53 | $24.81 | $24.85 | 378,330 |
| 1/15/2026 | $27.13 | $27.46 | $25.60 | $25.67 | 383,800 |
| 1/14/2026 | $26.88 | $27.51 | $26.73 | $27.02 | 219,000 |
| 1/13/2026 | $27.15 | $27.39 | $26.64 | $26.85 | 254,543 |
| 1/12/2026 | $27.26 | $27.70 | $26.63 | $27.07 | 294,603 |
| 1/9/2026 | $27.25 | $27.86 | $26.75 | $27.44 | 168,600 |
| 1/8/2026 | $27.28 | $27.59 | $27.17 | $27.25 | 213,700 |
| 1/7/2026 | $27.12 | $27.56 | $26.88 | $27.45 | 148,810 |
| 1/6/2026 | $26.15 | $27.26 | $26.15 | $27.02 | 295,700 |
| 1/5/2026 | $25.25 | $26.52 | $25.25 | $26.37 | 207,900 |
| 1/2/2026 | $25.19 | $25.65 | $24.85 | $25.25 | 277,900 |
| 12/31/2025 | $25.90 | $26.00 | $25.12 | $25.19 | 223,820 |
| 12/30/2025 | $26.27 | $26.60 | $25.86 | $25.90 | 182,443 |
| 12/29/2025 | $26.06 | $26.47 | $24.38 | $26.30 | 248,300 |
| 12/26/2025 | $26.38 | $26.77 | $25.95 | $26.16 | 128,224 |
| 12/24/2025 | $26.26 | $26.53 | $26.08 | $26.32 | 156,200 |
| 12/23/2025 | $26.27 | $26.72 | $26.18 | $26.30 | 255,343 |
| 12/22/2025 | $25.93 | $26.64 | $25.93 | $26.47 | 296,100 |
| 12/19/2025 | $26.24 | $26.63 | $25.79 | $25.90 | 712,734 |
| 12/18/2025 | $25.83 | $26.51 | $25.83 | $26.29 | 272,100 |
| 12/17/2025 | $25.45 | $25.97 | $25.45 | $25.67 | 316,200 |
| 12/16/2025 | $25.00 | $25.64 | $24.92 | $25.57 | 319,041 |
| 12/15/2025 | $25.35 | $25.80 | $24.65 | $25.05 | 400,500 |
| 12/12/2025 | $25.43 | $25.96 | $25.21 | $25.45 | 418,546 |
| 12/11/2025 | $24.67 | $25.51 | $24.31 | $25.48 | 268,132 |
| 12/10/2025 | $23.80 | $24.54 | $23.80 | $24.53 | 451,400 |
| 12/9/2025 | $23.50 | $24.57 | $23.41 | $23.90 | 409,400 |
| 12/8/2025 | $23.35 | $23.72 | $23.14 | $23.46 | 242,667 |
| 12/5/2025 | $23.18 | $23.86 | $22.97 | $23.21 | 210,200 |
| 12/4/2025 | $23.43 | $23.50 | $23.08 | $23.09 | 249,715 |
| 12/3/2025 | $22.74 | $23.52 | $22.57 | $23.36 | 287,006 |
| 12/2/2025 | $23.70 | $24.14 | $22.68 | $22.74 | 379,000 |
| 12/1/2025 | $23.60 | $24.01 | $23.15 | $23.59 | 383,032 |
| 11/28/2025 | $23.73 | $23.98 | $23.56 | $23.67 | 145,400 |
| 11/26/2025 | $24.21 | $24.43 | $23.49 | $23.57 | 409,785 |
| 11/25/2025 | $24.10 | $25.04 | $24.00 | $24.32 | 202,600 |
| 11/24/2025 | $23.80 | $24.38 | $23.70 | $23.88 | 355,453 |
| 11/21/2025 | $23.55 | $24.63 | $23.55 | $23.94 | 435,223 |
| 11/20/2025 | $24.60 | $25.20 | $23.25 | $23.44 | 465,744 |
| 11/19/2025 | $25.66 | $26.41 | $24.20 | $24.20 | 588,800 |
| 11/18/2025 | $23.14 | $26.57 | $22.00 | $25.97 | 775,901 |
| 11/17/2025 | $28.67 | $29.69 | $28.67 | $29.03 | 269,917 |
| 11/14/2025 | $28.08 | $29.16 | $28.01 | $28.85 | 207,101 |
| 11/13/2025 | $29.15 | $29.28 | $28.40 | $28.54 | 272,513 |
| 11/12/2025 | $29.45 | $29.63 | $29.11 | $29.33 | 161,039 |
| 11/11/2025 | $29.37 | $29.54 | $28.78 | $29.29 | 97,300 |
| 11/10/2025 | $29.96 | $30.09 | $29.20 | $29.38 | 97,800 |
| 11/7/2025 | $29.52 | $29.80 | $29.19 | $29.49 | 107,711 |
| 11/6/2025 | $30.05 | $30.12 | $29.47 | $29.54 | 125,800 |
| 11/5/2025 | $30.12 | $31.25 | $29.48 | $30.11 | 241,100 |