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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$33.20$33.20174,500——
2020-12-30$33.37$33.3786,700——
2020-12-29$32.55$32.55149,100——
2020-12-28$33.08$33.08176,200——
2020-12-24$32.85$32.8568,700——
2020-12-23$32.81$32.81176,000——
2020-12-22$32.81$32.81166,600——
2020-12-21$32.77$32.77257,400——
2020-12-18$32.53$32.531,119,700——
2020-12-17$31.43$31.43288,500——
2020-12-16$30.68$30.68261,800——
2020-12-15$29.59$29.59195,800——
2020-12-14$28.37$28.37202,500——
2020-12-11$29.70$29.70225,700——
2020-12-10$29.43$29.43100,500——
2020-12-09$29.18$29.18108,100——
2020-12-08$28.90$28.90163,100——
2020-12-07$28.97$28.97200,100——
2020-12-04$29.66$29.66259,900——
2020-12-03$27.90$27.9079,900——
2020-12-02$27.94$27.94213,700——
2020-12-01$27.76$27.76159,500——
2020-11-30$27.90$27.90229,600——
2020-11-27$27.88$27.8858,300——
2020-11-25$27.50$27.50336,600——
2020-11-24$27.65$27.65274,900——
2020-11-23$26.30$26.30331,900——
2020-11-20$24.80$24.80635,400——
2020-11-19$24.60$24.60398,000——
2020-11-18$24.79$24.79197,400——
2020-11-17$25.31$25.31162,300——
2020-11-16$24.86$24.86154,300——
2020-11-13$24.90$24.90240,000——
2020-11-12$23.66$23.66163,100——
2020-11-11$24.58$24.58107,700——
2020-11-10$25.05$25.05170,700——
2020-11-09$24.60$24.60158,900——
2020-11-06$23.04$23.04142,900——
2020-11-05$22.86$22.86260,400——
2020-11-04$23.24$23.24124,400——
2020-11-03$21.93$21.93201,500——
2020-11-02$21.05$21.05117,200——
2020-10-30$20.63$20.63274,300——
2020-10-29$21.21$21.21260,000——
2020-10-28$21.45$21.45338,400——
2020-10-27$23.07$23.07107,100——
2020-10-26$23.53$23.53112,100——
2020-10-23$25.43$25.43333,300——
2020-10-22$24.93$24.9367,100——
2020-10-21$24.72$24.7281,700——
2020-10-20$24.79$24.7976,200——
2020-10-19$25.10$25.1084,800——
2020-10-16$25.02$25.02130,100——
2020-10-15$24.82$24.82100,700——
2020-10-14$25.55$25.55166,800——
2020-10-13$26.30$26.30232,200——
2020-10-12$26.17$26.1772,800——
2020-10-09$25.81$25.81110,100——
2020-10-08$25.88$25.88144,100——
2020-10-07$26.23$26.2392,200——
2020-10-06$25.80$25.80145,100——
2020-10-05$25.57$25.57153,700——
2020-10-02$25.43$25.4389,500——
2020-10-01$25.76$25.76212,700——
2020-09-30$25.25$25.25222,100——
2020-09-29$25.03$25.03230,900——
2020-09-28$25.19$25.19141,600——
2020-09-25$24.87$24.87167,800——
2020-09-24$24.31$24.31324,700——
2020-09-23$25.00$25.00475,300——
2020-09-22$23.01$23.01258,200——
2020-09-21$23.56$23.56273,300——
2020-09-18$22.81$22.81346,500——
2020-09-17$23.21$23.21137,100——
2020-09-16$23.82$23.82409,800——
2020-09-15$24.40$24.40205,100——
2020-09-14$24.28$24.28375,300——
2020-09-11$23.90$23.901,510,700——
2020-09-10$25.43$25.43413,800——
2020-09-09$26.85$26.8589,700——
2020-09-08$26.36$26.36121,200——
2020-09-04$26.35$26.3574,900——
2020-09-03$27.28$27.28137,800——
2020-09-02$28.21$28.2191,800——
2020-09-01$28.28$28.2881,700——
2020-08-31$27.89$27.89110,700——
2020-08-28$28.08$28.0898,000——
2020-08-27$28.04$28.04116,600——
2020-08-26$28.70$28.70164,000——
2020-08-25$29.22$29.22294,600——
2020-08-24$28.49$28.49171,200——
2020-08-21$28.51$28.51171,000——
2020-08-20$28.73$28.73182,500——
2020-08-19$28.56$28.5673,600——
2020-08-18$28.53$28.5353,900——
2020-08-17$28.84$28.8455,500——
2020-08-14$28.75$28.7581,800——
2020-08-13$28.50$28.50139,900——
2020-08-12$28.21$28.21138,900——
2020-08-11$28.86$28.86301,900——
2020-08-10$25.05$25.05137,600——
2020-08-07$26.03$26.03111,100——
2020-08-06$25.84$25.84132,500——
2020-08-05$25.69$25.69105,600——
2020-08-04$24.91$24.91196,500——
2020-08-03$24.47$24.47165,300——
2020-07-31$24.18$24.18344,700——
2020-07-30$25.51$25.51244,700——
2020-07-29$26.35$26.35132,400——
2020-07-28$26.64$26.6441,200——
2020-07-27$26.71$26.7162,900——
2020-07-24$26.71$26.7197,800——
2020-07-23$27.44$27.4471,900——
2020-07-22$28.22$28.2239,400——
2020-07-21$28.25$28.25105,200——
2020-07-20$28.41$28.4149,300——
2020-07-17$27.51$27.51110,700——
2020-07-16$27.66$27.6661,100——
2020-07-15$28.54$28.5488,600——
2020-07-14$27.36$27.3658,100——
2020-07-13$26.79$26.7990,400——
2020-07-10$27.37$27.3791,500——
2020-07-09$27.21$27.2180,400——
2020-07-08$28.27$28.2790,600——
2020-07-07$28.46$28.46262,600——
2020-07-06$29.97$29.97483,800——
2020-07-02$29.59$29.59168,700——
2020-07-01$29.99$29.99102,300——
2020-06-30$30.25$30.25119,400——
2020-06-29$29.88$29.88123,800——
2020-06-26$29.36$29.36259,900——
2020-06-25$30.40$30.40197,500——
2020-06-24$28.50$28.5090,000——
2020-06-23$30.60$30.60196,000——
2020-06-22$29.69$29.69114,600——
2020-06-19$30.07$30.07235,900——
2020-06-18$29.63$29.63222,600——
2020-06-17$30.26$30.26116,200——
2020-06-16$30.37$30.3793,500——
2020-06-15$28.90$28.9079,600——
2020-06-12$28.09$28.09106,600——
2020-06-11$28.03$28.03143,000——
2020-06-10$31.09$31.0966,600——
2020-06-09$31.49$31.4970,300——
2020-06-08$31.67$31.67100,500——
2020-06-05$30.91$30.91221,500——
2020-06-04$29.26$29.2688,800——
2020-06-03$29.25$29.25149,100——
2020-06-02$29.92$29.92102,200——
2020-06-01$29.04$29.04282,600——
2020-05-29$28.86$28.8669,700——
2020-05-28$28.88$28.88108,100——
2020-05-27$29.52$29.52106,400——
2020-05-26$28.40$28.4070,100——
2020-05-22$27.62$27.6283,800——
2020-05-21$27.36$27.36114,900——
2020-05-20$28.35$28.35225,900——
2020-05-19$28.85$28.85220,900——
2020-05-18$27.71$27.71118,900——
2020-05-15$25.81$25.81136,700——
2020-05-14$24.77$24.77209,400——
2020-05-13$25.00$25.00346,800——
2020-05-12$25.00$25.00248,700——
2020-05-11$25.72$25.72272,400——
2020-05-08$24.73$24.73415,100——
2020-05-07$23.25$23.25343,300——
2020-05-06$22.58$22.58236,700——
2020-05-05$22.94$22.94267,500——
2020-05-04$21.72$21.72178,300——
2020-05-01$23.07$23.07174,400——
2020-04-30$23.24$23.24182,800——
2020-04-29$24.95$24.95183,900——
2020-04-28$22.93$22.93159,500——
2020-04-27$22.15$22.15105,500——
2020-04-24$20.85$20.85177,600——
2020-04-23$19.98$19.98149,900——
2020-04-22$19.92$19.9291,800——
2020-04-21$19.00$19.00197,500——
2020-04-20$19.77$19.77215,400——
2020-04-17$19.85$19.85207,200——
2020-04-16$19.00$19.00156,000——
2020-04-15$19.06$19.06219,100——
2020-04-14$19.44$19.4463,000——
2020-04-13$19.26$19.26109,900——
2020-04-09$21.36$21.36225,400——
2020-04-08$20.59$20.59224,200——
2020-04-07$19.99$19.99281,000——
2020-04-06$19.23$19.23154,300——
2020-04-03$16.95$16.95170,300——
2020-04-02$18.11$18.11373,200——
2020-04-01$17.41$17.41295,300——
2020-03-31$19.09$19.09364,500——
2020-03-30$20.55$20.55330,800——
2020-03-27$19.83$19.83351,600——
2020-03-26$18.90$18.90363,700——
2020-03-25$16.51$16.51290,700——
2020-03-24$14.51$14.51568,000——
2020-03-23$14.00$14.00373,400——
2020-03-20$14.48$14.48302,600——
2020-03-19$14.78$14.78638,000——
2020-03-18$14.05$14.05285,800——
2020-03-17$20.76$20.76280,700——
2020-03-16$20.62$20.62318,100——
2020-03-13$24.90$24.90293,000——
2020-03-12$22.36$22.36353,500——
2020-03-11$25.23$25.23344,700——
2020-03-10$25.87$25.87253,400——
2020-03-09$25.21$25.21236,600——
2020-03-06$26.15$26.15394,400——
2020-03-05$26.83$26.83116,900——
2020-03-04$28.61$28.61136,300——
2020-03-03$28.50$28.50244,400——
2020-03-02$29.05$29.05127,100——
2020-02-28$28.98$28.98333,800——
2020-02-27$28.37$28.37200,900——
2020-02-26$30.50$30.50115,600——
2020-02-25$30.77$30.77102,700——
2020-02-24$31.45$31.45165,400——
2020-02-21$31.55$31.55173,200——
2020-02-20$32.89$32.89142,400——
2020-02-19$32.72$32.72224,500——
2020-02-18$31.90$31.90116,400——
2020-02-14$31.87$31.87167,100——
2020-02-13$32.25$32.251,241,900——
2020-02-12$31.44$31.441,247,400——
2020-02-11$35.21$35.21344,500——
2020-02-10$36.15$36.15169,100——
2020-02-07$36.27$36.27118,000——
2020-02-06$35.60$35.60161,700——
2020-02-05$34.98$34.98184,000——
2020-02-04$34.78$34.7881,000——
2020-02-03$33.51$33.51156,300——
2020-01-31$32.29$32.29128,100——
2020-01-30$32.39$32.3985,100——
2020-01-29$32.20$32.2076,700——
2020-01-28$32.19$32.1971,700——
2020-01-27$31.48$31.4875,400——
2020-01-24$32.17$32.17134,000——
2020-01-23$33.48$33.48138,600——
2020-01-22$33.07$33.07197,500——
2020-01-21$32.21$32.2196,300——
2020-01-17$31.80$31.8098,800——
2020-01-16$31.40$31.40152,400——
2020-01-15$31.00$31.00123,200——
2020-01-14$30.80$30.80193,500——
2020-01-13$30.69$30.6986,900——
2020-01-10$30.09$30.09107,500——
2020-01-09$30.02$30.02209,500——
2020-01-08$29.30$29.30123,800——
2020-01-07$29.13$29.1376,900——
2020-01-06$29.24$29.2466,000——
2020-01-03$28.98$28.98115,500——
2020-01-02$29.31$29.31110,100——