i3 Verticals, Inc. (IIIV) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +27.5%
- 3M
- -13.2%
- YTD
- -24.5%
- 1Y
- -35.4%
- 3Y
- -1.0%
- 5Y
- -3.5%
Loading 10-year price history...
IIIV Historical Performance
IIIV Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- +31.3%
- 2019 annual price return
- +14.6%
- 2020 annual price return
- +13.3%
- 2021 annual price return
- -30.6%
- 2022 annual price return
- +0.4%
- 2023 annual price return
- -13.5%
- 2024 annual price return
- +9.7%
- 2025 annual price return
- +8.2%
- 2026 annual price return
- -36.7%
IIIV Stock Price Trajectory (2018–2026)
As of November 8, 2026, i3 Verticals, Inc. (IIIV) trades at $19.07, representing a -35.4% return over the past year. The stock has delivered a -16.3% total return over five years (-3.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $37.85 on February 10, 2020. From this peak, IIIV has corrected -49.6%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers TYRA (+48.1% 1Y), PCOR (-4.8% 1Y), and TNET (+20.7% 1Y), IIIV has underperformed the peer group average. Compare IIIV vs TYRA →
IIIV Historical Price Data · from 2018
Rows 1–50 of 2,107| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 19.17 | 19.28 | 18.88 | 19.07 | 220K | -1.50% |
| 2026-11-05 | 19.32 | 19.59 | 18.92 | 19.36 | 336K | +1.79% |
| 2026-11-04 | 18.67 | 19.46 | 18.61 | 19.02 | 296K | +4.85% |
| 2026-11-03 | 18.27 | 18.50 | 17.72 | 18.14 | 237K | -1.52% |
| 2026-11-02 | 17.58 | 18.49 | 17.57 | 18.42 | 457K | +4.78% |
| 2026-10-30 | 17.42 | 17.63 | 17.20 | 17.58 | 166K | +1.56% |
| 2026-10-29 | 17.27 | 17.40 | 17.02 | 17.31 | 314K | +0.23% |
| 2026-10-28 | 16.77 | 17.27 | 16.45 | 17.27 | 285K | +2.19% |
| 2026-10-27 | 17.04 | 17.27 | 16.80 | 16.90 | 295K | -1.05% |
| 2026-10-26 | 17.31 | 17.49 | 16.92 | 17.08 | 265K | -1.67% |
| 2026-10-23 | 17.29 | 17.55 | 17.00 | 17.37 | 364K | -0.40% |
| 2026-10-22 | 16.95 | 17.71 | 16.95 | 17.44 | 250K | +2.95% |
| 2026-10-21 | 17.00 | 17.21 | 16.87 | 16.94 | 267K | -0.76% |
| 2026-10-20 | 16.95 | 17.40 | 16.92 | 17.07 | 527K | +0.89% |
| 2026-10-19 | 16.59 | 17.14 | 16.37 | 16.92 | 273K | +1.44% |
| 2026-10-16 | 16.68 | 16.79 | 16.28 | 16.68 | 281K | +0.48% |
| 2026-10-15 | 16.05 | 16.71 | 15.85 | 16.60 | 297K | +3.81% |
| 2026-10-14 | 15.97 | 16.17 | 15.78 | 15.99 | 254K | -0.25% |
| 2026-10-13 | 16.38 | 16.63 | 15.92 | 16.03 | 217K | -1.05% |
| 2026-10-12 | 16.01 | 16.44 | 15.70 | 16.20 | 242K | +1.38% |
| 2026-10-09 | 15.42 | 16.04 | 15.32 | 15.98 | 314K | +3.36% |
| 2026-10-08 | 14.98 | 15.53 | 14.94 | 15.46 | 450K | +2.86% |
| 2026-10-07 | 14.83 | 15.05 | 14.59 | 15.03 | 424K | +0.47% |
| 2026-10-06 | 15.03 | 15.11 | 14.69 | 14.96 | 458K | -0.07% |
| 2026-10-05 | 14.26 | 15.08 | 14.04 | 14.97 | 381K | +4.83% |
| 2026-10-02 | 14.53 | 14.56 | 14.07 | 14.28 | 346K | -1.24% |
| 2026-10-01 | 13.89 | 14.52 | 13.83 | 14.46 | 632K | +4.63% |
| 2026-09-30 | 14.00 | 14.27 | 13.63 | 13.82 | 549K | -1.14% |
| 2026-09-29 | 14.35 | 14.76 | 13.86 | 13.98 | 501K | -2.98% |
| 2026-09-28 | 14.71 | 14.71 | 14.05 | 14.41 | 324K | -3.16% |
| 2026-09-25 | 15.14 | 15.14 | 14.55 | 14.88 | 315K | -1.65% |
| 2026-09-24 | 15.13 | 15.19 | 14.63 | 15.13 | 499K | +0.20% |
| 2026-09-23 | 15.18 | 15.39 | 14.80 | 15.10 | 451K | -0.33% |
| 2026-09-22 | 14.89 | 15.17 | 14.27 | 15.15 | 461K | +2.71% |
| 2026-09-21 | 14.78 | 15.00 | 14.45 | 14.75 | 484K | -0.20% |
| 2026-09-18 | 14.98 | 14.98 | 14.58 | 14.78 | 1.06M | -1.79% |
| 2026-09-17 | 14.71 | 15.09 | 14.17 | 15.05 | 1.08M | +2.31% |
| 2026-09-16 | 14.77 | 14.87 | 14.26 | 14.71 | 1.86M | -0.41% |
| 2026-09-15 | 15.40 | 15.47 | 14.70 | 14.77 | 1.65M | -5.62% |
| 2026-09-14 | 15.74 | 15.96 | 15.49 | 15.65 | 462K | +0.64% |
| 2026-09-11 | 15.61 | 15.65 | 15.22 | 15.55 | 263K | +0.19% |
| 2026-09-10 | 15.15 | 15.76 | 15.07 | 15.52 | 434K | +2.04% |
| 2026-09-09 | 15.74 | 15.93 | 15.16 | 15.21 | 366K | -4.04% |
| 2026-09-08 | 16.35 | 16.66 | 15.70 | 15.85 | 443K | -4.52% |
| 2026-09-04 | 16.24 | 16.67 | 16.04 | 16.60 | 321K | +0.36% |
| 2026-09-03 | 16.99 | 17.08 | 16.00 | 16.54 | 517K | -1.55% |
| 2026-09-02 | 15.96 | 16.82 | 15.85 | 16.80 | 455K | +5.00% |
| 2026-09-01 | 15.96 | 16.27 | 15.82 | 16.00 | 369K | -0.31% |
| 2026-08-31 | 16.09 | 16.13 | 15.62 | 16.05 | 1.05M | -1.41% |
| 2026-08-28 | 16.54 | 16.61 | 16.21 | 16.28 | 383K | -0.49% |
IIIV Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IIIV — Frequently Asked Questions
Quick answers to the most common questions about buying IIIV stock.
How has IIIV stock performed recently?
IIIV declined -35.4% over the past year, below its 5-year annualized CAGR of -3.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is IIIV's all-time high price?
i3 Verticals, Inc. reached $37.85 on 2020-02-10. The 52-week high is $30.09. Current 1-year return of -35.4% places the stock further from historical peaks.
Where can I download IIIV historical price data?
This page provides IIIV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.