MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IIIV — i3 Verticals, Inc. Class A Common Stock
Nasdaqi3 Verticals, Inc. Class A Common Stock
$14.28
-0.18(-1.21%)
- O
- 14.53
- H
- 14.56
- L
- 14.07
- V
- 345.77K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$14.28
Period Return-43.71%
Period High$33.97
Period Low$13.63
Avg Daily Volume358.4K
Total Trading Days365
IIIV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.53 | $14.56 | $14.07 | $14.28 | $-0.18 | -1.21% | 345,765 | $14.27 | $14.07 $14.56 |
| Oct 1, 2026 | $13.89 | $14.52 | $13.83 | $14.46 | +$0.64 | +4.59% | 631,978 | $14.32 | $13.83 $14.52 |
| Sep 30, 2026 | $14.00 | $14.27 | $13.63 | $13.82 | $-0.16 | -1.14% | 548,963 | $13.79 | $13.63 $14.27 |
| Sep 29, 2026 | $14.35 | $14.76 | $13.86 | $13.98 | $-0.43 | -2.98% | 501,335 | $14.00 | $13.86 $14.76 |
| Sep 28, 2026 | $14.71 | $14.71 | $14.05 | $14.41 | $-0.47 | -3.16% | 324,311 | $14.42 | $14.05 $14.71 |
| Sep 25, 2026 | $15.14 | $15.14 | $14.55 | $14.88 | $-0.25 | -1.65% | 315,123 | $14.81 | $14.55 $15.14 |
| Sep 24, 2026 | $15.13 | $15.19 | $14.63 | $15.13 | +$0.03 | +0.20% | 499,347 | $14.96 | $14.63 $15.19 |
| Sep 23, 2026 | $15.18 | $15.39 | $14.80 | $15.10 | $-0.05 | -0.33% | 451,394 | $15.12 | $14.80 $15.39 |
| Sep 22, 2026 | $14.89 | $15.17 | $14.27 | $15.15 | +$0.40 | +2.71% | 461,193 | $14.90 | $14.27 $15.17 |
| Sep 21, 2026 | $14.78 | $15.00 | $14.45 | $14.75 | $-0.03 | -0.20% | 484,440 | $14.70 | $14.45 $15.00 |
| Sep 18, 2026 | $14.98 | $14.98 | $14.58 | $14.78 | $-0.27 | -1.79% | 1,056,692 | $14.77 | $14.58 $14.98 |
| Sep 17, 2026 | $14.71 | $15.09 | $14.17 | $15.05 | +$0.34 | +2.31% | 1,084,546 | $14.72 | $14.17 $15.09 |
| Sep 16, 2026 | $14.77 | $14.87 | $14.26 | $14.71 | $-0.06 | -0.41% | 1,861,832 | $14.49 | $14.26 $14.87 |
| Sep 15, 2026 | $15.40 | $15.47 | $14.70 | $14.77 | $-0.88 | -5.62% | 1,652,918 | $14.94 | $14.70 $15.47 |
| Sep 14, 2026 | $15.74 | $15.96 | $15.49 | $15.65 | +$0.10 | +0.64% | 462,066 | $15.69 | $15.49 $15.96 |
| Sep 11, 2026 | $15.61 | $15.65 | $15.22 | $15.55 | +$0.03 | +0.19% | 263,164 | $15.53 | $15.22 $15.65 |
| Sep 10, 2026 | $15.15 | $15.76 | $15.07 | $15.52 | +$0.31 | +2.04% | 434,183 | $15.53 | $15.07 $15.76 |
| Sep 9, 2026 | $15.74 | $15.93 | $15.16 | $15.21 | $-0.64 | -4.04% | 366,112 | $15.38 | $15.16 $15.93 |
| Sep 8, 2026 | $16.35 | $16.66 | $15.70 | $15.85 | $-0.75 | -4.52% | 443,015 | $15.94 | $15.70 $16.66 |
| Sep 4, 2026 | $16.24 | $16.67 | $16.04 | $16.60 | +$0.06 | +0.36% | 321,378 | $16.54 | $16.04 $16.67 |
| Sep 3, 2026 | $16.99 | $17.08 | $16.00 | $16.54 | $-0.26 | -1.55% | 517,252 | $16.45 | $16.00 $17.08 |
| Sep 2, 2026 | $15.96 | $16.82 | $15.85 | $16.80 | +$0.80 | +5.00% | 454,540 | $16.56 | $15.85 $16.82 |
| Sep 1, 2026 | $15.96 | $16.27 | $15.82 | $16.00 | $-0.05 | -0.31% | 368,798 | $16.00 | $15.82 $16.27 |
| Aug 31, 2026 | $16.09 | $16.13 | $15.62 | $16.05 | $-0.23 | -1.41% | 1,050,853 | $15.97 | $15.62 $16.13 |
| Aug 28, 2026 | $16.54 | $16.61 | $16.21 | $16.28 | $-0.08 | -0.49% | 382,802 | $16.37 | $16.21 $16.61 |
| Aug 27, 2026 | $17.00 | $17.12 | $16.31 | $16.36 | $-0.61 | -3.59% | 320,482 | $16.58 | $16.31 $17.12 |
| Aug 26, 2026 | $16.80 | $17.02 | $16.59 | $16.97 | $-0.03 | -0.18% | 283,858 | $16.89 | $16.59 $17.02 |
| Aug 25, 2026 | $16.68 | $17.02 | $16.39 | $17.00 | +$0.23 | +1.37% | 478,537 | $16.88 | $16.39 $17.02 |
| Aug 24, 2026 | $16.69 | $17.00 | $16.44 | $16.77 | +$0.09 | +0.54% | 355,398 | $16.73 | $16.44 $17.00 |
| Aug 21, 2026 | $16.75 | $16.92 | $16.18 | $16.68 | +$0.03 | +0.18% | 288,244 | $16.63 | $16.18 $16.92 |