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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$22.79$22.79100,100——
2021-12-30$22.74$22.7494,500——
2021-12-29$23.00$23.00108,900——
2021-12-28$23.39$23.39116,300——
2021-12-27$23.70$23.70206,200——
2021-12-23$23.24$23.24152,400——
2021-12-22$22.86$22.86165,500——
2021-12-21$22.53$22.53138,500——
2021-12-20$20.94$20.94164,700——
2021-12-17$21.79$21.79362,700——
2021-12-16$21.47$21.47226,200——
2021-12-15$21.73$21.73241,700——
2021-12-14$21.37$21.37375,900——
2021-12-13$21.01$21.01279,100——
2021-12-10$21.46$21.46225,200——
2021-12-09$22.18$22.18411,500——
2021-12-08$22.20$22.20143,700——
2021-12-07$22.16$22.16538,300——
2021-12-06$20.77$20.77482,300——
2021-12-03$19.23$19.23331,800——
2021-12-02$19.18$19.18581,200——
2021-12-01$17.91$17.91254,700——
2021-11-30$18.65$18.65265,700——
2021-11-29$18.89$18.89262,700——
2021-11-26$19.44$19.44286,000——
2021-11-24$20.69$20.69123,700——
2021-11-23$20.65$20.65294,300——
2021-11-22$20.19$20.19416,400——
2021-11-19$22.25$22.25409,000——
2021-11-18$22.41$22.41705,700——
2021-11-17$21.19$21.19385,500——
2021-11-16$22.95$22.95353,800——
2021-11-15$22.41$22.41411,600——
2021-11-12$21.98$21.98110,800——
2021-11-11$22.06$22.06215,800——
2021-11-10$22.40$22.40177,200——
2021-11-09$22.41$22.41123,500——
2021-11-08$22.79$22.79350,900——
2021-11-05$22.48$22.48216,700——
2021-11-04$22.28$22.28217,000——
2021-11-03$22.33$22.33236,600——
2021-11-02$21.73$21.73174,700——
2021-11-01$22.57$22.57215,400——
2021-10-29$22.39$22.39162,700——
2021-10-28$22.39$22.39235,300——
2021-10-27$22.00$22.00407,100——
2021-10-26$23.47$23.47104,600——
2021-10-25$23.22$23.22110,800——
2021-10-22$23.67$23.67104,400——
2021-10-21$24.13$24.13135,500——
2021-10-20$24.56$24.56116,900——
2021-10-19$24.62$24.62137,100——
2021-10-18$24.52$24.52240,900——
2021-10-15$25.60$25.60594,400——
2021-10-14$24.59$24.59315,700——
2021-10-13$24.27$24.27196,900——
2021-10-12$24.09$24.09237,800——
2021-10-11$23.72$23.72115,500——
2021-10-08$24.85$24.85100,700——
2021-10-07$25.33$25.33100,900——
2021-10-06$24.85$24.85132,200——
2021-10-05$24.81$24.81510,700——
2021-10-04$22.90$22.90244,400——
2021-10-01$24.27$24.27200,900——
2021-09-30$24.21$24.21146,100——
2021-09-29$24.83$24.83181,200——
2021-09-28$24.40$24.40216,600——
2021-09-27$25.82$25.8276,000——
2021-09-24$25.22$25.2278,600——
2021-09-23$25.49$25.49309,500——
2021-09-22$24.21$24.21122,200——
2021-09-21$23.78$23.78157,300——
2021-09-20$24.68$24.68155,400——
2021-09-17$25.00$25.00312,400——
2021-09-16$25.63$25.63188,200——
2021-09-15$25.55$25.55288,500——
2021-09-14$25.63$25.63217,200——
2021-09-13$26.61$26.6173,100——
2021-09-10$26.97$26.9782,700——
2021-09-09$27.51$27.5168,900——
2021-09-08$28.34$28.3473,900——
2021-09-07$27.98$27.9858,400——
2021-09-03$28.52$28.5253,500——
2021-09-02$29.00$29.0045,100——
2021-09-01$29.40$29.4047,300——
2021-08-31$28.91$28.9163,900——
2021-08-30$29.04$29.0480,700——
2021-08-27$29.06$29.0676,100——
2021-08-26$28.05$28.0551,600——
2021-08-25$28.21$28.2190,200——
2021-08-24$27.90$27.90144,700——
2021-08-23$27.17$27.1781,400——
2021-08-20$27.19$27.1996,500——
2021-08-19$27.06$27.0691,100——
2021-08-18$27.42$27.4257,000——
2021-08-17$27.72$27.7297,600——
2021-08-16$27.53$27.5371,200——
2021-08-13$28.53$28.53212,300——
2021-08-12$28.85$28.85128,800——
2021-08-11$28.53$28.53163,200——
2021-08-10$29.52$29.52200,200——
2021-08-09$30.51$30.5169,400——
2021-08-06$31.00$31.0097,900——
2021-08-05$30.76$30.7647,400——
2021-08-04$30.39$30.3971,000——
2021-08-03$30.70$30.7096,900——
2021-08-02$31.18$31.1877,600——
2021-07-30$31.92$31.9259,600——
2021-07-29$31.85$31.8530,500——
2021-07-28$31.43$31.4347,400——
2021-07-27$31.19$31.1968,500——
2021-07-26$31.78$31.7840,100——
2021-07-23$32.13$32.1330,900——
2021-07-22$31.80$31.8036,000——
2021-07-21$32.21$32.2159,300——
2021-07-20$31.36$31.36106,800——
2021-07-19$30.30$30.3092,200——
2021-07-16$31.02$31.0244,900——
2021-07-15$30.92$30.9270,100——
2021-07-14$32.04$32.0463,000——
2021-07-13$32.52$32.52170,700——
2021-07-12$32.03$32.0360,700——
2021-07-09$31.63$31.6337,200——
2021-07-08$31.24$31.2455,900——
2021-07-07$31.73$31.7342,400——
2021-07-06$31.58$31.5865,100——
2021-07-02$31.09$31.0963,100——
2021-07-01$30.96$30.96128,400——
2021-06-30$30.22$30.2298,600——
2021-06-29$30.37$30.3752,700——
2021-06-28$30.84$30.8468,900——
2021-06-25$31.39$31.39293,100——
2021-06-24$32.27$32.2796,200——
2021-06-23$32.21$32.2172,000——
2021-06-22$31.80$31.8063,400——
2021-06-21$31.66$31.66148,900——
2021-06-18$30.01$30.01651,400——
2021-06-17$30.98$30.98105,200——
2021-06-16$31.31$31.3189,600——
2021-06-15$31.74$31.7489,500——
2021-06-14$32.50$32.5093,600——
2021-06-11$32.23$32.23114,100——
2021-06-10$31.63$31.6385,700——
2021-06-09$31.45$31.45131,700——
2021-06-08$31.32$31.3285,500——
2021-06-07$30.74$30.74139,300——
2021-06-04$30.75$30.7577,000——
2021-06-03$30.64$30.6473,700——
2021-06-02$31.17$31.17135,800——
2021-06-01$31.18$31.1895,100——
2021-05-28$31.07$31.07100,900——
2021-05-27$30.82$30.82235,500——
2021-05-26$31.42$31.4263,400——
2021-05-25$31.19$31.19105,000——
2021-05-24$31.45$31.4599,000——
2021-05-21$30.72$30.7284,900——
2021-05-20$30.38$30.3875,300——
2021-05-19$29.74$29.7477,900——
2021-05-18$29.60$29.60128,400——
2021-05-17$30.36$30.3694,500——
2021-05-14$31.56$31.56206,700——
2021-05-13$29.83$29.83146,100——
2021-05-12$30.07$30.07193,500——
2021-05-11$30.84$30.84133,100——
2021-05-10$31.07$31.07176,800——
2021-05-07$31.66$31.6664,500——
2021-05-06$31.04$31.04136,100——
2021-05-05$31.52$31.52119,600——
2021-05-04$32.41$32.41121,600——
2021-05-03$33.47$33.4788,900——
2021-04-30$33.22$33.22192,100——
2021-04-29$33.76$33.7653,400——
2021-04-28$34.22$34.2281,200——
2021-04-27$33.30$33.3095,300——
2021-04-26$33.89$33.8959,100——
2021-04-23$33.46$33.46116,600——
2021-04-22$33.01$33.0185,900——
2021-04-21$33.06$33.0684,700——
2021-04-20$32.47$32.4781,100——
2021-04-19$33.19$33.1985,900——
2021-04-16$33.76$33.7685,200——
2021-04-15$33.32$33.3269,900——
2021-04-14$32.54$32.54101,500——
2021-04-13$32.43$32.4397,300——
2021-04-12$32.53$32.5385,700——
2021-04-09$32.47$32.4792,000——
2021-04-08$32.11$32.1158,500——
2021-04-07$31.44$31.44100,200——
2021-04-06$31.48$31.4889,300——
2021-04-05$31.78$31.78130,100——
2021-04-01$31.65$31.65161,400——
2021-03-31$31.13$31.13292,900——
2021-03-30$30.57$30.57363,900——
2021-03-29$29.89$29.8999,200——
2021-03-26$31.62$31.62217,800——
2021-03-25$30.42$30.42190,800——
2021-03-24$30.97$30.97230,500——
2021-03-23$31.33$31.33159,500——
2021-03-22$32.32$32.32188,900——
2021-03-19$33.38$33.38653,700——
2021-03-18$32.88$32.88209,000——
2021-03-17$34.36$34.36211,700——
2021-03-16$34.81$34.81139,600——
2021-03-15$35.66$35.66232,600——
2021-03-12$33.78$33.7886,000——
2021-03-11$33.97$33.97299,700——
2021-03-10$32.10$32.10143,100——
2021-03-09$32.47$32.47101,000——
2021-03-08$32.26$32.26102,900——
2021-03-05$32.41$32.41146,200——
2021-03-04$32.16$32.16149,700——
2021-03-03$33.62$33.62109,500——
2021-03-02$33.32$33.32144,900——
2021-03-01$34.11$34.11115,300——
2021-02-26$33.20$33.20132,800——
2021-02-25$33.21$33.21190,000——
2021-02-24$34.35$34.35115,100——
2021-02-23$33.52$33.52137,300——
2021-02-22$32.67$32.6765,600——
2021-02-19$32.86$32.8683,200——
2021-02-18$32.29$32.2997,200——
2021-02-17$32.37$32.37138,000——
2021-02-16$32.88$32.88121,400——
2021-02-12$33.90$33.90115,100——
2021-02-11$34.20$34.20122,800——
2021-02-10$34.59$34.59265,300——
2021-02-09$35.21$35.21226,200——
2021-02-08$33.86$33.86241,100——
2021-02-05$32.61$32.61156,300——
2021-02-04$31.37$31.37266,900——
2021-02-03$30.11$30.11226,400——
2021-02-02$30.42$30.42236,100——
2021-02-01$29.30$29.30168,300——
2021-01-29$29.02$29.02427,200——
2021-01-28$29.68$29.68121,700——
2021-01-27$28.75$28.75250,100——
2021-01-26$29.10$29.10172,400——
2021-01-25$28.30$28.30172,100——
2021-01-22$28.62$28.62106,900——
2021-01-21$29.35$29.35105,900——
2021-01-20$29.25$29.2565,900——
2021-01-19$29.27$29.2792,500——
2021-01-15$29.58$29.58155,900——
2021-01-14$29.48$29.48110,400——
2021-01-13$29.81$29.81143,900——
2021-01-12$30.16$30.1685,500——
2021-01-11$30.93$30.93126,600——
2021-01-08$31.71$31.71125,800——
2021-01-07$31.60$31.60195,700——
2021-01-06$30.86$30.86395,100——
2021-01-05$32.52$32.52182,100——
2021-01-04$32.82$32.82171,600——