NASDAQ:IIIV | Historical Stock Price | i3 Verticals, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-06-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$13.30$16.32$20.02$24.56$30.13$36.972018-06-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$28.25$28.25184,900——
2019-12-30$27.30$27.30260,200——
2019-12-27$28.30$28.3056,500——
2019-12-26$28.43$28.4384,200——
2019-12-24$28.03$28.0372,300——
2019-12-23$28.40$28.40113,300——
2019-12-20$29.36$29.36262,700——
2019-12-19$29.06$29.06119,600——
2019-12-18$28.95$28.95138,300——
2019-12-17$28.66$28.66248,700——
2019-12-16$28.48$28.48125,700——
2019-12-13$28.49$28.49129,500——
2019-12-12$27.97$27.9788,200——
2019-12-11$28.00$28.0085,400——
2019-12-10$27.57$27.57120,400——
2019-12-09$28.09$28.09128,100——
2019-12-06$28.24$28.24145,600——
2019-12-05$28.18$28.18118,500——
2019-12-04$28.11$28.11128,700——
2019-12-03$27.51$27.51161,200——
2019-12-02$27.21$27.21141,300——
2019-11-29$27.32$27.32112,000——
2019-11-27$26.95$26.95159,300——
2019-11-26$26.91$26.91149,900——
2019-11-25$27.00$27.00447,500——
2019-11-22$26.13$26.13368,200——
2019-11-21$22.30$22.30141,900——
2019-11-20$22.81$22.81157,600——
2019-11-19$22.79$22.79106,700——
2019-11-18$21.75$21.75269,400——
2019-11-15$22.08$22.08102,400——
2019-11-14$22.39$22.39132,600——
2019-11-13$21.72$21.72115,700——
2019-11-12$21.60$21.60111,400——
2019-11-11$21.08$21.0868,800——
2019-11-08$20.82$20.82134,700——
2019-11-07$20.54$20.5475,700——
2019-11-06$20.91$20.9178,200——
2019-11-05$20.87$20.8795,800——
2019-11-04$21.09$21.09115,200——
2019-11-01$20.64$20.6480,900——
2019-10-31$20.45$20.4591,700——
2019-10-30$20.80$20.80140,300——
2019-10-29$21.04$21.04117,000——
2019-10-28$20.33$20.3395,100——
2019-10-25$19.76$19.76100,800——
2019-10-24$20.86$20.86133,000——
2019-10-23$20.05$20.0587,300——
2019-10-22$19.67$19.6796,400——
2019-10-21$19.73$19.73103,100——
2019-10-18$19.63$19.63169,400——
2019-10-17$19.77$19.7793,900——
2019-10-16$19.96$19.96136,300——
2019-10-15$20.36$20.36120,800——
2019-10-14$20.20$20.2092,300——
2019-10-11$20.30$20.30154,500——
2019-10-10$20.01$20.01108,000——
2019-10-09$19.75$19.75105,700——
2019-10-08$19.35$19.35101,100——
2019-10-07$19.71$19.7199,300——
2019-10-04$19.82$19.82148,300——
2019-10-03$19.41$19.41129,800——
2019-10-02$19.18$19.18151,500——
2019-10-01$19.55$19.55152,200——
2019-09-30$20.12$20.12276,800——
2019-09-27$19.71$19.71239,800——
2019-09-26$19.74$19.74133,600——
2019-09-25$20.20$20.20101,800——
2019-09-24$19.99$19.99138,000——
2019-09-23$20.47$20.47184,400——
2019-09-20$20.63$20.63797,700——
2019-09-19$20.72$20.72176,000——
2019-09-18$20.60$20.60242,400——
2019-09-17$20.77$20.7793,800——
2019-09-16$20.57$20.57154,600——
2019-09-13$20.45$20.45132,500——
2019-09-12$20.54$20.54190,800——
2019-09-11$19.84$19.84190,300——
2019-09-10$20.02$20.02283,900——
2019-09-09$21.25$21.25180,800——
2019-09-06$22.19$22.19137,200——
2019-09-05$23.10$23.10171,200——
2019-09-04$21.61$21.61280,100——
2019-09-03$21.66$21.66174,300——
2019-08-30$22.62$22.62236,900——
2019-08-29$22.77$22.77130,200——
2019-08-28$22.20$22.20141,400——
2019-08-27$22.40$22.40162,500——
2019-08-26$22.55$22.55258,400——
2019-08-23$22.19$22.19312,100——
2019-08-22$23.19$23.19120,900——
2019-08-21$23.30$23.30187,500——
2019-08-20$23.85$23.85479,900——
2019-08-19$23.35$23.35146,800——
2019-08-16$22.81$22.81180,800——
2019-08-15$22.56$22.56216,600——
2019-08-14$22.09$22.09484,300——
2019-08-13$21.43$21.43342,500——
2019-08-12$21.53$21.53400,400——
2019-08-09$23.77$23.77407,300——
2019-08-08$28.72$28.72334,300——
2019-08-07$27.56$27.5665,100——
2019-08-06$26.95$26.95325,200——
2019-08-05$26.03$26.03142,300——
2019-08-02$27.99$27.99133,300——
2019-08-01$28.16$28.1680,100——
2019-07-31$28.57$28.57121,500——
2019-07-30$28.82$28.8266,500——
2019-07-29$29.02$29.02108,500——
2019-07-26$28.51$28.51174,300——
2019-07-25$27.94$27.9499,400——
2019-07-24$28.15$28.15143,300——
2019-07-23$27.69$27.69109,600——
2019-07-22$27.29$27.2988,400——
2019-07-19$27.72$27.7280,500——
2019-07-18$28.10$28.10146,900——
2019-07-17$28.20$28.20199,900——
2019-07-16$28.70$28.70172,800——
2019-07-15$28.64$28.64265,600——
2019-07-12$28.27$28.27156,000——
2019-07-11$28.97$28.97201,400——
2019-07-10$28.91$28.91223,900——
2019-07-09$28.95$28.95183,000——
2019-07-08$29.39$29.39165,200——
2019-07-05$29.16$29.16116,700——
2019-07-03$29.93$29.9386,300——
2019-07-02$29.75$29.75143,400——
2019-07-01$30.03$30.03407,400——
2019-06-28$29.45$29.45526,300——
2019-06-27$29.02$29.02264,600——
2019-06-26$28.25$28.25170,400——
2019-06-25$28.50$28.50224,500——
2019-06-24$27.44$27.44180,400——
2019-06-21$26.96$26.96253,400——
2019-06-20$26.84$26.84177,200——
2019-06-19$26.36$26.36243,500——
2019-06-18$25.59$25.59241,200——
2019-06-17$25.05$25.05165,300——
2019-06-14$24.77$24.77216,400——
2019-06-13$24.44$24.44391,900——
2019-06-12$23.38$23.38155,700——
2019-06-11$23.53$23.53206,600——
2019-06-10$23.57$23.57281,100——
2019-06-07$23.21$23.21482,100——
2019-06-06$22.88$22.882,642,000——
2019-06-05$23.92$23.92177,900——
2019-06-04$23.31$23.31299,300——
2019-06-03$24.66$24.6694,800——
2019-05-31$25.57$25.5793,100——
2019-05-30$26.00$26.0055,100——
2019-05-29$26.02$26.0298,900——
2019-05-28$26.54$26.54154,000——
2019-05-24$26.01$26.0134,200——
2019-05-23$25.71$25.7186,200——
2019-05-22$25.45$25.4589,400——
2019-05-21$25.01$25.01241,700——
2019-05-20$25.16$25.16173,400——
2019-05-17$24.30$24.3092,300——
2019-05-16$23.47$23.4752,900——
2019-05-15$23.72$23.7242,000——
2019-05-14$23.79$23.79117,700——
2019-05-13$23.26$23.2651,300——
2019-05-10$24.16$24.1627,100——
2019-05-09$24.19$24.1929,000——
2019-05-08$24.40$24.4035,500——
2019-05-07$24.52$24.5224,500——
2019-05-06$24.74$24.7441,200——
2019-05-03$24.31$24.3126,200——
2019-05-02$24.04$24.0445,100——
2019-05-01$23.72$23.7241,900——
2019-04-30$24.14$24.1454,100——
2019-04-29$24.62$24.6227,300——
2019-04-26$24.51$24.5135,400——
2019-04-25$23.62$23.6228,000——
2019-04-24$24.37$24.3726,800——
2019-04-23$24.70$24.7048,900——
2019-04-22$24.66$24.6688,700——
2019-04-18$23.69$23.6948,500——
2019-04-17$24.01$24.0187,400——
2019-04-16$23.89$23.8932,000——
2019-04-15$24.00$24.0014,000——
2019-04-12$24.39$24.3933,900——
2019-04-11$24.20$24.2022,700——
2019-04-10$24.47$24.4742,900——
2019-04-09$24.76$24.7656,000——
2019-04-08$24.43$24.4359,500——
2019-04-05$24.04$24.0465,200——
2019-04-04$23.13$23.1351,400——
2019-04-03$22.59$22.5945,400——
2019-04-02$22.51$22.5165,100——
2019-04-01$22.49$22.49109,600——
2019-03-29$24.02$24.02138,500——
2019-03-28$22.59$22.5963,700——
2019-03-27$22.31$22.3172,800——
2019-03-26$21.89$21.8946,200——
2019-03-25$22.38$22.3828,600——
2019-03-22$22.45$22.4552,500——
2019-03-21$23.17$23.1749,100——
2019-03-20$22.62$22.62104,300——
2019-03-19$22.12$22.1285,000——
2019-03-18$22.31$22.3164,100——
2019-03-15$22.00$22.00196,100——
2019-03-14$21.90$21.9053,500——
2019-03-13$21.68$21.6863,900——
2019-03-12$21.97$21.9758,500——
2019-03-11$22.27$22.2771,700——
2019-03-08$22.37$22.3763,100——
2019-03-07$21.99$21.9955,800——
2019-03-06$21.92$21.92176,100——
2019-03-05$21.21$21.2177,800——
2019-03-04$22.09$22.0995,000——
2019-03-01$21.08$21.0896,500——
2019-02-28$21.04$21.0481,100——
2019-02-27$21.76$21.7659,500——
2019-02-26$21.23$21.23188,900——
2019-02-25$21.40$21.40147,300——
2019-02-22$22.04$22.04226,700——
2019-02-21$21.84$21.84199,800——
2019-02-20$21.36$21.36175,200——
2019-02-19$21.65$21.65232,500——
2019-02-15$23.67$23.67158,100——
2019-02-14$23.68$23.68412,400——
2019-02-13$25.25$25.25161,800——
2019-02-12$24.60$24.60120,600——
2019-02-11$24.74$24.7449,700——
2019-02-08$24.76$24.76109,600——
2019-02-07$24.71$24.7191,900——
2019-02-06$24.14$24.14103,300——
2019-02-05$24.79$24.79114,800——
2019-02-04$24.65$24.6575,500——
2019-02-01$25.21$25.2162,800——
2019-01-31$24.73$24.7397,400——
2019-01-30$24.47$24.47100,300——
2019-01-29$23.41$23.4145,900——
2019-01-28$24.01$24.0120,300——
2019-01-25$24.33$24.3330,900——
2019-01-24$23.85$23.8527,500——
2019-01-23$22.64$22.6448,300——
2019-01-22$23.07$23.0751,700——
2019-01-18$24.00$24.00118,700——
2019-01-17$23.74$23.7478,100——
2019-01-16$24.39$24.3964,700——
2019-01-15$25.02$25.0258,100——
2019-01-14$24.08$24.0855,800——
2019-01-11$24.36$24.36147,600——
2019-01-10$25.17$25.1769,300——
2019-01-09$25.24$25.24137,900——
2019-01-08$26.24$26.24201,800——
2019-01-07$26.59$26.59256,800——
2019-01-04$23.55$23.55100,900——
2019-01-03$22.60$22.60124,400——
2019-01-02$24.65$24.6592,000——