i3 Verticals Stock Price History
NASDAQ: IIIVTechnologyComputer Software: Prepackaged SoftwareUSD
15.98+0.515 (+3.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IIIV price history at a glance
The price history for i3 Verticals (IIIV) on this page begins on June 18, 2018, when the stock closed at $17.25; it most recently closed at $15.98 on October 5, 2026. The highest price in this record is $37.85, reached on February 10, 2020; the latest close is 57.8% below that peak. Across the 7 complete calendar years in the table, IIIV finished higher in 5 and lower in 2. Its best year was 2019 (+23.1%) and its worst was 2021 (-31.4%).
Over roughly 8 years the share price changed -7.4%, a -0.9% compound annual price return (excluding dividends). In the last 12 months alone, IIIV has lost 47.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $37.85
- Date of high
- Feb 10, 2020
- Low since 2018
- $13.01
- Date of low
- Mar 16, 2020
- 52-week high
- $33.97
- 52-week low
- $13.63
- IPO year
- 2018
- Last close
- $15.98
IIIV returns
1 week
+11.87%
1 month
+5.03%
3 months
-24.04%
6 months
-23.09%
Year to date
-36.58%
1 year
-47.73%
3 years
-18.70%
5 years
-37.60%
IIIV price return, excluding dividends.
IIIV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.98 | -36.73% |
| 2025 | 25.25 | +7.36% |
| 2024 | 23.52 | +11.10% |
| 2023 | 21.17 | -13.02% |
| 2022 | 24.34 | +6.80% |
| 2021 | 22.79 | -31.36% |
| 2020 | 33.20 | +14.56% |
| 2019 | 28.98 | +23.06% |
| 2018* | 23.55 | +36.52% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
IIIV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.42 | 16.04 | 15.32 | 15.98 | +3.33% | |
| 14.98 | 15.53 | 14.94 | 15.46 | +2.86% | |
| 14.83 | 15.05 | 14.65 | 15.03 | +0.47% | |
| 15.03 | 15.11 | 14.69 | 14.96 | -0.07% | |
| 14.26 | 15.08 | 14.04 | 14.97 | +4.83% | |
| 14.53 | 14.56 | 14.07 | 14.28 | -1.24% | |
| 13.89 | 14.52 | 13.83 | 14.46 | +4.63% | |
| 14.00 | 14.27 | 13.63 | 13.82 | -1.14% | |
| 14.35 | 14.76 | 13.86 | 13.98 | -2.98% | |
| 14.71 | 14.71 | 14.05 | 14.41 | -3.16% | |
| 15.14 | 15.14 | 14.55 | 14.88 | -1.65% | |
| 15.13 | 15.19 | 14.63 | 15.13 | +0.20% | |
| 15.18 | 15.39 | 14.80 | 15.10 | -0.33% | |
| 14.89 | 15.17 | 14.27 | 15.15 | +2.71% | |
| 14.78 | 15.00 | 14.45 | 14.75 | -0.20% | |
| 14.98 | 14.98 | 14.58 | 14.78 | -1.79% | |
| 14.71 | 15.09 | 14.17 | 15.05 | +2.31% | |
| 14.77 | 14.87 | 14.26 | 14.71 | -0.41% | |
| 15.40 | 15.47 | 14.70 | 14.77 | -5.62% | |
| 15.74 | 15.96 | 15.49 | 15.65 | +0.64% | |
| 15.61 | 15.65 | 15.22 | 15.55 | +0.19% | |
| 15.15 | 15.76 | 15.07 | 15.52 | +2.04% | |
| 15.74 | 15.93 | 15.16 | 15.21 | -4.04% | |
| 16.35 | 16.66 | 15.70 | 15.85 | -4.52% | |
| 16.24 | 16.67 | 16.04 | 16.60 | +0.36% | |
| 16.99 | 17.08 | 16.00 | 16.54 | -1.55% | |
| 15.96 | 16.82 | 15.85 | 16.80 | +5.00% | |
| 15.96 | 16.27 | 15.82 | 16.00 | -0.31% | |
| 16.09 | 16.13 | 15.62 | 16.05 | -1.41% | |
| 16.54 | 16.61 | 16.21 | 16.28 | -0.49% | |
| 17.00 | 17.12 | 16.31 | 16.36 | -3.59% | |
| 16.80 | 17.02 | 16.59 | 16.97 | -0.18% | |
| 16.68 | 17.02 | 16.39 | 17.00 | +1.37% | |
| 16.69 | 17.00 | 16.44 | 16.77 | +0.54% | |
| 16.75 | 16.92 | 16.18 | 16.68 | +0.18% | |
| 16.31 | 16.68 | 16.27 | 16.65 | +0.97% | |
| 16.15 | 16.92 | 16.15 | 16.49 | +2.17% | |
| 16.09 | 16.35 | 15.89 | 16.14 | +0.88% | |
| 16.15 | 16.30 | 15.57 | 16.00 | -2.08% | |
| 16.61 | 16.63 | 16.22 | 16.34 | -1.74% | |
| 16.54 | 16.83 | 16.04 | 16.63 | +0.54% | |
| 16.68 | 16.93 | 16.00 | 16.54 | -2.42% | |
| 16.71 | 17.14 | 16.63 | 16.95 | +0.89% | |
| 17.06 | 17.27 | 16.01 | 16.80 | -3.84% | |
| 21.94 | 21.94 | 17.03 | 17.47 | -20.45% | |
| 22.22 | 22.49 | 21.82 | 21.96 | -2.14% | |
| 21.89 | 22.49 | 21.37 | 22.44 | +2.75% | |
| 21.40 | 22.08 | 21.40 | 21.84 | +2.20% | |
| 21.37 | 21.92 | 20.77 | 21.37 | +1.47% | |
| 20.89 | 21.26 | 20.66 | 21.06 | +0.19% | |
| 21.16 | 21.55 | 20.22 | 21.02 | -2.00% | |
| 21.37 | 21.99 | 20.98 | 21.45 | -0.05% | |
| 20.91 | 21.79 | 20.80 | 21.46 | +3.82% | |
| 20.47 | 20.92 | 20.20 | 20.67 | +2.38% | |
| 20.01 | 20.67 | 19.96 | 20.19 | +2.12% | |
| 19.65 | 19.80 | 19.27 | 19.77 | +0.97% | |
| 20.70 | 20.84 | 19.32 | 19.58 | -5.32% | |
| 20.57 | 21.12 | 20.51 | 20.68 | -0.91% | |
| 20.64 | 20.91 | 20.20 | 20.87 | +0.77% | |
| 20.93 | 21.44 | 20.63 | 20.71 | -1.85% | |
| 21.09 | 21.49 | 20.91 | 21.10 | +0.52% | |
| 21.01 | 21.58 | 20.85 | 20.99 | +0.57% | |
| 20.88 | 21.36 | 20.85 | 20.87 | -1.56% | |
| 21.24 | 21.62 | 21.02 | 21.20 | +0.81% | |
| 21.28 | 21.68 | 20.66 | 21.03 | +0.19% | |
| 20.37 | 21.00 | 20.37 | 20.99 | +1.75% | |
| 21.20 | 21.48 | 20.59 | 20.63 | -3.60% | |
| 21.95 | 22.23 | 21.25 | 21.40 | -1.43% | |
| 21.69 | 22.25 | 21.49 | 21.71 | +0.09% | |
| 21.99 | 22.64 | 21.62 | 21.69 | -1.27% | |
| 21.78 | 22.90 | 21.66 | 21.97 | +2.86% | |
| 20.92 | 21.65 | 19.59 | 21.36 | +1.23% | |
| 21.47 | 21.95 | 20.93 | 21.10 | -0.89% | |
| 20.20 | 21.43 | 20.20 | 21.29 | +5.97% | |
| 20.20 | 20.92 | 20.04 | 20.09 | -1.47% | |
| 19.97 | 20.57 | 19.69 | 20.39 | +2.26% | |
| 20.10 | 20.34 | 19.80 | 19.94 | +0.20% | |
| 19.62 | 20.18 | 19.62 | 19.90 | +0.40% | |
| 20.06 | 20.29 | 19.47 | 19.82 | -0.70% | |
| 19.91 | 20.56 | 19.45 | 19.96 | +0.25% | |
| 19.60 | 20.26 | 19.50 | 19.91 | +1.63% | |
| 21.05 | 21.25 | 19.21 | 19.59 | -5.00% | |
| 20.14 | 20.74 | 19.88 | 20.62 | +2.08% | |
| 19.79 | 20.33 | 19.79 | 20.20 | +0.90% | |
| 19.54 | 20.26 | 19.50 | 20.02 | +2.09% | |
| 19.60 | 20.33 | 19.43 | 19.61 | -0.81% | |
| 19.65 | 20.00 | 19.45 | 19.77 | +0.46% | |
| 20.14 | 20.31 | 19.17 | 19.68 | -0.91% | |
| 19.98 | 20.32 | 19.80 | 19.86 | +1.27% | |
| 20.00 | 20.00 | 19.38 | 19.61 | -2.44% | |
| 20.62 | 21.10 | 19.73 | 20.10 | -4.51% | |
| 20.52 | 21.29 | 20.30 | 21.05 | +3.39% | |
| 20.13 | 20.65 | 19.93 | 20.36 | +1.55% | |
| 19.81 | 20.55 | 19.55 | 20.05 | +1.26% | |
| 19.91 | 20.39 | 19.77 | 19.80 | -1.00% | |
| 19.99 | 20.59 | 19.88 | 20.00 | -0.10% | |
| 19.80 | 20.72 | 19.71 | 20.02 | +1.73% | |
| 19.44 | 19.86 | 19.38 | 19.68 | +0.25% | |
| 19.02 | 19.72 | 18.82 | 19.63 | +3.04% | |
| 19.81 | 20.03 | 18.70 | 19.05 | -2.51% | |
| 18.83 | 20.07 | 18.73 | 19.54 | +3.50% | |
| 19.88 | 20.36 | 18.78 | 18.88 | +1.02% | |
| 18.89 | 19.45 | 18.47 | 18.69 | -1.06% | |
| 19.05 | 19.90 | 18.59 | 18.89 | -0.11% | |
| 20.36 | 20.36 | 18.77 | 18.91 | -6.25% | |
| 20.35 | 21.07 | 19.60 | 20.17 | -4.59% | |
| 22.28 | 23.11 | 20.64 | 21.14 | -7.73% | |
| 22.25 | 23.13 | 22.12 | 22.91 | +4.14% | |
| 22.42 | 22.60 | 21.92 | 22.00 | -1.79% | |
| 23.29 | 23.92 | 22.39 | 22.40 | -3.86% | |
| 23.34 | 24.11 | 23.29 | 23.30 | -0.26% | |
| 22.79 | 23.45 | 22.33 | 23.36 | +3.59% | |
| 22.23 | 22.61 | 22.09 | 22.55 | +0.71% | |
| 22.27 | 22.65 | 22.17 | 22.39 | +0.09% | |
| 21.76 | 22.45 | 21.76 | 22.37 | +3.56% | |
| 21.50 | 22.30 | 21.33 | 21.60 | +0.09% | |
| 21.26 | 21.70 | 21.15 | 21.58 | +1.41% | |
| 22.13 | 22.45 | 20.92 | 21.28 | -4.62% | |
| 22.49 | 22.98 | 22.16 | 22.31 | +0.13% | |
| 22.48 | 23.01 | 22.07 | 22.28 | -0.54% | |
| 21.16 | 22.42 | 21.16 | 22.40 | +5.71% | |
| 21.50 | 21.84 | 20.85 | 21.19 | +0.71% | |
| 21.49 | 21.78 | 20.74 | 21.04 | -0.33% | |
| 21.62 | 22.08 | 20.43 | 21.11 | -1.49% | |
| 21.05 | 21.62 | 20.92 | 21.43 | +2.88% | |
| 20.76 | 20.93 | 20.25 | 20.83 | +0.29% | |
| 21.71 | 22.32 | 20.71 | 20.77 | -4.81% | |
| 22.13 | 22.79 | 21.67 | 21.82 | -1.45% | |
| 23.06 | 23.19 | 22.03 | 22.14 | -1.64% | |
| 22.53 | 22.77 | 22.28 | 22.51 | -0.49% | |
| 22.68 | 23.75 | 22.61 | 22.62 | -0.18% | |
| 22.27 | 22.78 | 21.95 | 22.66 | +0.89% | |
| 22.47 | 22.74 | 22.28 | 22.46 | +0.45% | |
| 23.12 | 23.35 | 22.31 | 22.36 | -2.36% | |
| 22.43 | 22.97 | 22.38 | 22.90 | +3.11% | |
| 22.68 | 22.68 | 22.18 | 22.21 | -3.06% | |
| 22.76 | 23.41 | 22.68 | 22.91 | +0.22% | |
| 22.47 | 22.88 | 22.35 | 22.86 | +2.97% | |
| 22.18 | 22.77 | 21.79 | 22.20 | -0.80% | |
| 22.55 | 22.86 | 22.12 | 22.38 | +0.36% | |
| 22.47 | 22.51 | 22.11 | 22.30 | -1.15% | |
| 21.96 | 22.85 | 21.91 | 22.56 | +0.89% | |
| 22.56 | 23.06 | 22.31 | 22.36 | -1.97% | |
| 22.61 | 23.57 | 22.61 | 22.81 | +1.06% | |
| 23.46 | 23.67 | 22.53 | 22.57 | -2.67% | |
| 23.09 | 23.41 | 22.88 | 23.19 | +0.83% | |
| 22.96 | 23.82 | 22.54 | 23.00 | -0.95% | |
| 23.13 | 23.78 | 22.99 | 23.22 | +0.39% | |
| 23.34 | 23.57 | 22.91 | 23.13 | -1.74% | |
| 23.16 | 23.87 | 23.16 | 23.54 | +0.13% | |
| 23.09 | 23.58 | 23.06 | 23.51 | -0.38% | |
| 23.47 | 24.09 | 23.36 | 23.60 | -0.46% | |
| 23.40 | 23.95 | 23.39 | 23.71 | +1.54% | |
| 21.90 | 23.65 | 21.90 | 23.35 | +4.01% | |
| 21.85 | 22.76 | 21.85 | 22.45 | +0.31% | |
| 22.35 | 22.88 | 22.15 | 22.38 | -1.37% | |
| 22.30 | 22.89 | 22.20 | 22.69 | +1.98% | |
| 22.09 | 22.46 | 21.61 | 22.25 | +2.11% | |
| 21.36 | 22.08 | 21.30 | 21.79 | +1.73% | |
| 21.98 | 22.29 | 21.25 | 21.42 | -2.81% | |
| 21.68 | 22.54 | 21.68 | 22.04 | +1.66% | |
| 21.75 | 22.12 | 21.37 | 21.68 | -1.00% | |
| 22.08 | 22.42 | 21.82 | 21.90 | -0.45% | |
| 22.18 | 22.58 | 21.71 | 22.00 | -0.90% | |
| 20.97 | 22.24 | 20.93 | 22.20 | +5.51% | |
| 22.10 | 22.79 | 21.01 | 21.04 | -3.84% | |
| 23.04 | 23.04 | 21.77 | 21.88 | -5.24% | |
| 21.51 | 23.36 | 21.51 | 23.09 | +7.40% | |
| 20.66 | 22.02 | 20.66 | 21.50 | +2.53% | |
| 21.87 | 23.00 | 19.89 | 20.97 | +5.27% | |
| 20.51 | 20.83 | 19.89 | 19.92 | -3.86% | |
| 20.85 | 21.15 | 20.21 | 20.72 | -0.53% | |
| 22.02 | 22.17 | 20.65 | 20.83 | -5.28% | |
| 22.19 | 22.48 | 21.80 | 21.99 | -0.99% | |
| 21.58 | 22.67 | 21.58 | 22.21 | +1.88% | |
| 22.50 | 23.06 | 21.52 | 21.80 | -3.50% | |
| 23.31 | 23.63 | 22.27 | 22.59 | -3.13% | |
| 23.89 | 24.13 | 23.10 | 23.32 | -2.63% | |
| 24.22 | 25.24 | 23.63 | 23.95 | -1.44% | |
| 24.75 | 25.23 | 24.01 | 24.30 | -1.78% | |
| 24.47 | 24.98 | 24.47 | 24.74 | +2.06% | |
| 24.98 | 25.39 | 24.00 | 24.24 | -1.86% | |
| 24.32 | 25.02 | 24.32 | 24.70 | -0.60% | |
| 25.72 | 26.53 | 24.81 | 24.85 | -3.19% | |
| 27.13 | 27.46 | 25.60 | 25.67 | -5.00% | |
| 26.88 | 27.51 | 26.73 | 27.02 | +0.63% | |
| 27.15 | 27.39 | 26.64 | 26.85 | -0.81% | |
| 27.26 | 27.70 | 26.63 | 27.07 | -1.35% | |
| 27.25 | 27.86 | 26.75 | 27.44 | +0.70% | |
| 27.28 | 27.59 | 27.17 | 27.25 | -0.73% | |
| 27.12 | 27.56 | 26.88 | 27.45 | +1.59% | |
| 26.15 | 27.26 | 26.15 | 27.02 | +2.46% | |
| 25.25 | 26.52 | 25.25 | 26.37 | +4.44% | |
| 25.19 | 25.65 | 24.85 | 25.25 | +0.24% | |
| 25.90 | 26.00 | 25.12 | 25.19 | -2.74% | |
| 26.27 | 26.60 | 25.86 | 25.90 | -1.52% | |
| 26.06 | 26.47 | 24.38 | 26.30 | +0.54% | |
| 26.38 | 26.77 | 25.95 | 26.16 | -0.61% | |
| 26.26 | 26.53 | 26.08 | 26.32 | +0.08% | |
| 26.27 | 26.72 | 26.18 | 26.30 | -0.64% | |
| 25.93 | 26.64 | 25.93 | 26.47 | +2.20% | |
| 26.24 | 26.63 | 25.79 | 25.90 | -1.48% | |
| 25.83 | 26.51 | 25.83 | 26.29 | +2.42% | |
| 25.45 | 25.97 | 25.45 | 25.67 | +0.39% | |
| 25.00 | 25.64 | 24.92 | 25.57 | +2.08% | |
| 25.35 | 25.80 | 24.65 | 25.05 | -1.57% | |
| 25.43 | 25.96 | 25.21 | 25.45 | -0.12% | |
| 24.67 | 25.51 | 24.31 | 25.48 | +3.87% | |
| 23.80 | 24.54 | 23.80 | 24.53 | +2.64% | |
| 23.50 | 24.57 | 23.41 | 23.90 | +1.88% | |
| 23.35 | 23.72 | 23.14 | 23.46 | +1.08% | |
| 23.18 | 23.86 | 22.97 | 23.21 | +0.52% | |
| 23.43 | 23.50 | 23.08 | 23.09 | -1.16% | |
| 22.74 | 23.52 | 22.57 | 23.36 | +2.73% | |
| 23.70 | 24.14 | 22.68 | 22.74 | -3.60% | |
| 23.60 | 24.01 | 23.15 | 23.59 | -0.34% | |
| 23.73 | 23.98 | 23.56 | 23.67 | +0.42% | |
| 24.21 | 24.43 | 23.49 | 23.57 | -3.08% | |
| 24.10 | 25.04 | 24.00 | 24.32 | +1.84% | |
| 23.80 | 24.38 | 23.70 | 23.88 | -0.25% | |
| 23.55 | 24.63 | 23.55 | 23.94 | +2.13% | |
| 24.60 | 25.20 | 23.25 | 23.44 | -3.14% | |
| 25.66 | 26.41 | 24.20 | 24.20 | -6.82% | |
| 23.14 | 26.57 | 22.00 | 25.97 | -10.54% | |
| 28.67 | 29.69 | 28.67 | 29.03 | +0.62% | |
| 28.08 | 29.16 | 28.01 | 28.85 | +1.09% | |
| 29.15 | 29.28 | 28.40 | 28.54 | -2.69% | |
| 29.45 | 29.63 | 29.11 | 29.33 | +0.14% | |
| 29.37 | 29.54 | 28.78 | 29.29 | -0.31% | |
| 29.96 | 30.09 | 29.20 | 29.38 | -0.37% | |
| 29.52 | 29.80 | 29.19 | 29.49 | -0.17% | |
| 30.05 | 30.12 | 29.47 | 29.54 | -1.89% | |
| 30.12 | 31.25 | 29.48 | 30.11 | +0.27% | |
| 30.33 | 30.75 | 29.76 | 30.03 | -2.12% | |
| 30.76 | 31.33 | 29.90 | 30.68 | -0.23% | |
| 30.81 | 31.33 | 30.62 | 30.75 | -0.45% | |
| 31.48 | 31.69 | 30.62 | 30.89 | -2.80% | |
| 32.99 | 33.21 | 31.50 | 31.78 | -3.93% | |
| 33.01 | 33.53 | 32.94 | 33.08 | -0.09% | |
| 33.24 | 33.70 | 32.87 | 33.11 | +0.24% | |
| 32.26 | 33.97 | 32.00 | 33.03 | +3.51% | |
| 31.71 | 32.11 | 31.32 | 31.91 | +0.76% | |
| 30.91 | 31.67 | 30.45 | 31.67 | +2.26% | |
| 32.18 | 32.63 | 30.85 | 30.97 | -4.24% | |
| 31.85 | 32.64 | 31.17 | 32.34 | +2.28% | |
| 31.83 | 32.09 | 31.56 | 31.62 | -1.09% | |
| 32.03 | 32.33 | 31.55 | 31.97 | -0.37% | |
| 31.79 | 32.21 | 31.60 | 32.09 | +1.39% | |
| 30.72 | 31.84 | 30.72 | 31.65 | +2.03% | |
| 30.85 | 31.25 | 30.56 | 31.02 | +1.51% | |
| 31.80 | 32.12 | 30.54 | 30.56 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IIIV chart for longer ranges.