i3 Verticals, Inc. - Common Stock (IIIV)

Historical Prices For i3 Verticals, Inc. - Common Stock (IIIV)

Date Range:

2025-08-11 - 2025-11-11

Date	Open	High	Low	Close	Volume	Adjusted Close
11/10/2025	29.96	30.09	29.20	29.38	97,792	29.38
11/07/2025	29.52	29.80	29.19	29.49	107,711	29.49
11/06/2025	30.05	30.12	29.47	29.54	125,782	29.54
11/05/2025	30.12	31.25	29.48	30.11	241,068	30.11
11/04/2025	30.33	30.75	29.76	30.03	143,498	30.03
11/03/2025	30.76	31.32	29.90	30.68	226,790	30.68
10/31/2025	30.81	31.33	30.62	30.75	132,768	30.75
10/30/2025	31.48	31.68	30.62	30.89	164,855	30.89
10/29/2025	32.99	33.21	31.50	31.78	179,848	31.78
10/28/2025	33.01	33.53	32.94	33.08	145,790	33.08
10/27/2025	33.24	33.70	32.87	33.11	165,996	33.11
10/24/2025	32.26	33.97	32.00	33.03	231,494	33.03
10/23/2025	31.71	32.11	31.32	31.91	194,495	31.91
10/22/2025	30.91	31.67	30.45	31.67	201,938	31.67
10/21/2025	32.18	32.63	30.85	30.97	255,758	30.97
10/20/2025	31.85	32.64	31.17	32.34	107,759	32.34
10/17/2025	31.83	32.09	31.56	31.62	107,046	31.62
10/16/2025	32.03	32.33	31.55	31.97	141,158	31.97
10/15/2025	31.79	32.21	31.60	32.09	112,916	32.09
10/14/2025	30.72	31.84	30.72	31.65	103,274	31.65
10/13/2025	30.85	31.25	30.56	31.02	91,859	31.02
10/10/2025	31.80	32.12	30.54	30.56	114,085	30.56
10/09/2025	31.78	32.02	31.26	31.79	86,818	31.79
10/08/2025	32.26	32.37	30.90	31.67	176,125	31.67
10/07/2025	32.93	32.93	31.73	31.99	98,282	31.99
10/06/2025	33.12	33.59	32.88	32.92	130,066	32.92
10/03/2025	32.49	33.35	32.49	33.04	117,576	33.04
10/02/2025	32.16	32.60	31.75	32.53	140,980	32.53
10/01/2025	32.11	32.22	31.39	32.16	142,390	32.16
9/30/2025	32.71	32.87	32.04	32.46	181,322	32.46
9/29/2025	32.06	32.77	31.44	32.70	178,607	32.70
9/26/2025	31.49	32.72	31.49	32.02	237,451	32.02
9/25/2025	31.54	31.64	30.62	31.57	147,792	31.57
9/24/2025	31.53	32.17	31.50	31.71	168,899	31.71
9/23/2025	32.01	32.15	31.24	31.44	127,359	31.44
9/22/2025	31.82	32.00	31.18	31.87	211,509	31.87
9/19/2025	32.18	32.48	31.60	32.07	582,168	32.07
9/18/2025	30.81	32.31	30.81	32.18	202,081	32.18
9/17/2025	30.93	30.98	29.87	30.50	278,620	30.50
9/16/2025	30.75	31.21	30.50	31.07	199,402	31.07
9/15/2025	30.26	30.91	30.26	30.78	126,640	30.78
9/12/2025	30.98	30.98	30.26	30.31	128,437	30.31
9/11/2025	30.34	31.20	30.20	31.15	141,899	31.15
9/10/2025	31.01	31.19	29.99	30.17	128,359	30.17
9/09/2025	30.97	31.05	30.53	31.04	130,301	31.04
9/08/2025	30.72	31.55	30.46	30.95	163,816	30.95
9/05/2025	30.23	30.78	30.23	30.58	120,711	30.58
9/04/2025	29.50	30.16	29.22	30.14	127,333	30.14
9/03/2025	30.41	30.41	29.20	29.42	240,297	29.42
9/02/2025	31.04	31.59	30.58	30.63	178,353	30.63
8/29/2025	31.37	32.00	31.29	31.45	206,971	31.45
8/28/2025	31.15	31.53	30.89	31.38	146,694	31.38
8/27/2025	30.74	31.49	30.64	30.96	153,410	30.96
8/26/2025	30.99	31.41	30.60	30.74	167,043	30.74
8/25/2025	31.38	31.67	30.97	31.06	209,035	31.06
8/22/2025	30.63	31.82	30.45	31.63	573,226	31.63
8/21/2025	30.77	31.26	30.09	30.50	176,200	30.50
8/20/2025	31.11	31.64	30.60	30.79	155,483	30.79
8/19/2025	31.30	31.67	31.00	31.08	241,374	31.08
8/18/2025	31.36	31.81	31.14	31.32	213,111	31.32
8/15/2025	32.01	32.16	31.26	31.36	299,758	31.36
8/14/2025	32.58	32.70	31.75	31.94	215,473	31.94
8/13/2025	32.50	33.44	32.25	32.95	364,052	32.95
8/12/2025	31.50	32.19	31.35	32.11	256,392	32.11
8/11/2025	32.10	32.31	31.23	31.46	361,328	31.46