i3 Verticals, Inc.
IIIVNASDAQTechnology● Active
$19.68
$-0.18(-0.91%)
Market Cap$470292921
P/E Ratio—
52W High$33.97
52W Low$18.47
i3 Verticals, Inc.（IIIV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
iiiv · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$33.97
Oct 24, 2025
-42.1% from here
5-Year Low5Y
$17.54
Feb 9, 2024
+12.2% from low
IPO Priceadj.
$18.35
Jun 21, 2018
+7.2% since IPO
1 Year Ago
$24.80
Jun 9, 2025
-20.6% in 1Y
5 Years Ago
$31.32
Jun 8, 2021
-37.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · IIIV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $20.14 | $20.31 | $19.17 | $19.68 | $19.68 | 427K | -2.28% |
| Jun 4, 2026 | $19.98 | $20.32 | $19.80 | $19.86 | $19.86 | 761K | -0.60% |
| Jun 3, 2026 | $20.00 | $20.00 | $19.38 | $19.61 | $19.61 | 415K | -1.95% |
| Jun 2, 2026 | $20.62 | $21.10 | $19.73 | $20.10 | $20.10 | 411K | -2.52% |
| Jun 1, 2026 | $20.52 | $21.29 | $20.30 | $21.05 | $21.05 | 812K | +2.58% |
| May 29, 2026 | $20.13 | $20.65 | $19.93 | $20.36 | $20.36 | 547K | +1.14% |
| May 28, 2026 | $19.81 | $20.55 | $19.55 | $20.05 | $20.05 | 440K | +1.21% |
| May 27, 2026 | $19.91 | $20.39 | $19.77 | $19.80 | $19.80 | 272K | -0.55% |
| May 26, 2026 | $19.99 | $20.59 | $19.88 | $20.00 | $20.00 | 372K | +0.05% |
| May 22, 2026 | $19.80 | $20.72 | $19.71 | $20.02 | $20.02 | 539K | +1.11% |
| May 21, 2026 | $19.44 | $19.86 | $19.38 | $19.68 | $19.68 | 272K | +1.23% |
| May 20, 2026 | $19.02 | $19.72 | $18.82 | $19.63 | $19.63 | 586K | +3.21% |
| May 19, 2026 | $19.81 | $20.03 | $18.70 | $19.05 | $19.05 | 295K | -3.84% |
| May 18, 2026 | $18.83 | $20.07 | $18.73 | $19.54 | $19.54 | 620K | +3.77% |
| May 15, 2026 | $19.88 | $20.36 | $18.78 | $18.88 | $18.88 | 413K | -5.03% |
| May 14, 2026 | $18.89 | $19.45 | $18.47 | $18.69 | $18.69 | 461K | -1.06% |
| May 13, 2026 | $19.05 | $19.90 | $18.59 | $18.89 | $18.89 | 648K | -0.84% |
| May 12, 2026 | $20.36 | $20.36 | $18.77 | $18.91 | $18.91 | 647K | -7.12% |
| May 11, 2026 | $20.35 | $21.07 | $19.60 | $20.17 | $20.17 | 631K | -0.88% |
| May 8, 2026 | $22.28 | $23.11 | $20.64 | $21.14 | $21.14 | 623K | -5.12% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · IIIV
Jan 1 → Dec 31 · 6 years2026-21.9%$25.19 → $19.68
-21.9%
2025+9.0%$23.10 → $25.19
+9.0%
2024+9.2%$21.10 → $23.04
+9.2%
2023-14.0%$24.63 → $21.17
-14.0%
2022+6.0%$22.96 → $24.34
+6.0%
2021-27.4%$31.37 → $22.79
-27.4%
Best Year2024 · +9.2%
Worst Year2021 · -27.4%
Positive Years3 / 6
Avg Annual Return-6.5%
6Y Total Return-37.3%
6Y CAGR~-7.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in IIIV?
If you invested $1,000 in IIIV at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,072
Total Return+7.2%
CAGR~+0.9% / yr
Profit+$72
Based on Jun 21, 2018 · $18.35Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
i3 Verticals, Inc.（IIIV）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $19.68。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IIIV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IIIV 历史股价FMP 日线复权 OHLCV