i3 Verticals, Inc. (IIIV) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
IIIV Historical Performance
Short-Term Returns
IIIV Stock Price Trajectory (2018–2026)
As of May 8, 2026, i3 Verticals, Inc. (IIIV) trades at $22.91, representing a -13.8% return over the past year. The stock has delivered a -27.6% total return over five years (-6.3% 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 -39.5%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers TYRA (+260.4% 1Y), PCOR (-17.0% 1Y), and TNET (-47.0% 1Y), IIIV has underperformed the peer group average. Compare IIIV vs TYRA →
IIIV Historical Price Data (2025–2026)
Showing 30 of 1,981 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 22.15 | 23.13 | 22.12 | 22.91 | 322K | +4.14% |
| 2026-05-06 | 22.31 | 22.59 | 21.91 | 22.00 | 209K | -1.79% |
| 2026-05-05 | 23.58 | 23.91 | 22.39 | 22.40 | 300K | -3.86% |
| 2026-05-04 | 23.34 | 24.06 | 23.29 | 23.30 | 212K | -0.26% |
| 2026-05-01 | 22.35 | 23.42 | 22.32 | 23.36 | 166K | +3.59% |
| 2026-04-30 | 22.38 | 22.61 | 22.09 | 22.55 | 170K | +0.71% |
| 2026-04-29 | 22.51 | 22.64 | 22.17 | 22.39 | 235K | +0.09% |
| 2026-04-28 | 21.80 | 22.45 | 21.76 | 22.37 | 171K | +3.56% |
| 2026-04-27 | 21.50 | 22.30 | 21.33 | 21.60 | 286K | +0.09% |
| 2026-04-24 | 21.51 | 21.70 | 21.20 | 21.58 | 268K | +1.41% |
| 2026-04-23 | 21.98 | 22.45 | 20.95 | 21.28 | 322K | -4.62% |
| 2026-04-22 | 22.49 | 22.98 | 22.16 | 22.31 | 276K | +0.13% |
| 2026-04-21 | 22.48 | 23.02 | 22.20 | 22.28 | 296K | -0.54% |
| 2026-04-20 | 21.16 | 22.42 | 21.16 | 22.40 | 256K | +5.71% |
| 2026-04-17 | 21.70 | 21.84 | 20.85 | 21.19 | 494K | +0.71% |
| 2026-04-16 | 21.39 | 21.75 | 20.74 | 21.04 | 474K | -0.33% |
| 2026-04-15 | 21.62 | 22.08 | 20.43 | 21.11 | 777K | -1.49% |
| 2026-04-14 | 21.41 | 21.61 | 20.98 | 21.43 | 297K | +2.88% |
| 2026-04-13 | 20.83 | 20.93 | 20.25 | 20.83 | 547K | +0.29% |
| 2026-04-10 | 21.71 | 22.32 | 20.71 | 20.77 | 456K | -4.81% |
| 2026-04-09 | 22.34 | 22.79 | 21.67 | 21.82 | 236K | -1.45% |
| 2026-04-08 | 23.09 | 23.19 | 22.03 | 22.14 | 180K | -1.64% |
| 2026-04-07 | 22.46 | 22.77 | 22.28 | 22.51 | 172K | -0.49% |
| 2026-04-06 | 22.98 | 23.75 | 22.61 | 22.62 | 199K | -0.18% |
| 2026-04-02 | 22.25 | 22.78 | 21.95 | 22.66 | 161K | +0.89% |
| 2026-04-01 | 22.47 | 22.74 | 22.28 | 22.46 | 232K | +0.45% |
| 2026-03-31 | 23.12 | 23.34 | 22.32 | 22.36 | 335K | -2.36% |
| 2026-03-30 | 22.43 | 22.97 | 22.43 | 22.90 | 263K | +3.11% |
| 2026-03-27 | 22.27 | 22.68 | 22.11 | 22.21 | 171K | -3.06% |
| 2026-03-26 | 22.76 | 23.41 | 22.76 | 22.91 | 223K | +0.22% |
See IIIV's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs IIIV Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare IIIV vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonIIIV — Frequently Asked Questions
Quick answers to the most common questions about buying IIIV stock.
How has IIIV stock performed recently?
IIIV declined -13.8% over the past year, below its 5-year annualized CAGR of -6.3%. 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 $33.97. Current 1-year return of -13.8% 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.