i3 Verticals, Inc. (IIIV) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +8.2%
- 3M
- -4.9%
- YTD
- -15.2%
- 1Y
- -26.4%
- 3Y
- -1.5%
- 5Y
- -7.6%
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
- -11.4%
IIIV Stock Price Trajectory (2018–2026)
As of July 8, 2026, i3 Verticals, Inc. (IIIV) trades at $21.40, representing a -26.4% return over the past year. The stock has delivered a -32.6% total return over five years (-7.6% 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 -43.5%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers TYRA (+232.4% 1Y), PCOR (-37.5% 1Y), and TNET (-22.1% 1Y), IIIV has underperformed the peer group average. Compare IIIV vs TYRA →
IIIV Historical Price Data · from 2018
Rows 1–50 of 2,021| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 22.23 | 22.23 | 21.25 | 21.40 | 309K | -1.43% |
| 2026-07-06 | 21.64 | 22.25 | 21.49 | 21.71 | 306K | +0.09% |
| 2026-07-02 | 22.23 | 22.27 | 21.68 | 21.69 | 359K | -1.25% |
| 2026-07-01 | 21.78 | 22.66 | 21.66 | 21.96 | 683K | +2.83% |
| 2026-06-30 | 20.71 | 21.58 | 20.71 | 21.36 | 591K | +1.23% |
| 2026-06-29 | 21.47 | 21.95 | 20.93 | 21.10 | 725K | -0.89% |
| 2026-06-26 | 20.20 | 21.43 | 20.20 | 21.29 | 0 | +5.97% |
| 2026-06-25 | 20.37 | 20.92 | 20.04 | 20.09 | 397K | -1.33% |
| 2026-06-24 | 19.97 | 20.59 | 19.69 | 20.36 | 482K | +2.11% |
| 2026-06-23 | 20.18 | 20.34 | 19.80 | 19.94 | 292K | +0.20% |
| 2026-06-22 | 19.70 | 20.18 | 19.70 | 19.90 | 331K | +0.40% |
| 2026-06-18 | 20.06 | 20.29 | 19.47 | 19.82 | 612K | -0.70% |
| 2026-06-17 | 19.91 | 20.56 | 19.45 | 19.96 | 738K | +0.25% |
| 2026-06-16 | 19.60 | 20.26 | 19.50 | 19.91 | 460K | +1.63% |
| 2026-06-15 | 20.88 | 21.25 | 19.21 | 19.59 | 330K | -5.00% |
| 2026-06-12 | 20.14 | 20.72 | 19.88 | 20.62 | 247K | +2.08% |
| 2026-06-11 | 19.79 | 20.32 | 19.79 | 20.20 | 253K | +0.90% |
| 2026-06-10 | 19.54 | 20.25 | 19.50 | 20.02 | 302K | +2.09% |
| 2026-06-09 | 19.60 | 20.33 | 19.43 | 19.61 | 414K | -0.81% |
| 2026-06-08 | 19.65 | 20.00 | 19.45 | 19.77 | 291K | +0.46% |
| 2026-06-05 | 20.11 | 20.11 | 19.42 | 19.68 | 423K | -0.91% |
| 2026-06-04 | 19.98 | 20.32 | 19.80 | 19.86 | 757K | +1.27% |
| 2026-06-03 | 20.00 | 20.00 | 19.38 | 19.61 | 408K | -2.44% |
| 2026-06-02 | 20.62 | 21.10 | 19.74 | 20.10 | 406K | -4.51% |
| 2026-06-01 | 20.74 | 21.29 | 20.30 | 21.05 | 809K | +3.39% |
| 2026-05-29 | 20.13 | 20.66 | 20.13 | 20.36 | 508K | +1.55% |
| 2026-05-28 | 19.55 | 20.55 | 19.55 | 20.05 | 420K | +1.26% |
| 2026-05-27 | 19.91 | 20.39 | 19.77 | 19.80 | 268K | -1.00% |
| 2026-05-26 | 19.99 | 20.59 | 19.86 | 20.00 | 365K | -0.10% |
| 2026-05-22 | 19.80 | 20.72 | 19.71 | 20.02 | 532K | +1.73% |
| 2026-05-21 | 19.44 | 19.86 | 19.38 | 19.68 | 269K | +0.28% |
| 2026-05-20 | 19.02 | 19.72 | 18.82 | 19.63 | 579K | +3.02% |
| 2026-05-19 | 19.80 | 20.03 | 18.70 | 19.05 | 284K | -2.51% |
| 2026-05-18 | 18.83 | 20.07 | 18.73 | 19.54 | 617K | +3.50% |
| 2026-05-15 | 19.92 | 20.36 | 18.78 | 18.88 | 399K | +1.02% |
| 2026-05-14 | 18.89 | 19.38 | 18.66 | 18.69 | 451K | -1.03% |
| 2026-05-13 | 19.05 | 19.90 | 18.59 | 18.89 | 640K | -0.13% |
| 2026-05-12 | 20.36 | 20.36 | 18.77 | 18.91 | 647K | -6.25% |
| 2026-05-11 | 20.58 | 21.07 | 19.60 | 20.17 | 627K | -4.59% |
| 2026-05-08 | 22.28 | 23.11 | 20.67 | 21.14 | 618K | -7.73% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -26.4% over the past year, below its 5-year annualized CAGR of -7.6%. 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 -26.4% 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.