P3 Health Partners Inc. (PIII)
NASDAQ: PIII · Real-Time Price · USD
6.07
+0.04 (0.66%)
Jun 25, 2025, 4:00 PM - Market closed
P3 Health Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 6.05 | 6.35 | 6.05 | 6.07 | 6.07 | 0.66% | 1,987 |
| Jun 24, 2025 | 6.21 | 6.22 | 6.00 | 6.03 | 6.03 | -2.27% | 1,207 |
| Jun 23, 2025 | 6.01 | 6.45 | 6.01 | 6.17 | 6.17 | -1.28% | 21,037 |
| Jun 20, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 1,466 |
| Jun 18, 2025 | 6.62 | 6.62 | 6.20 | 6.20 | 6.20 | -1.43% | 5,718 |
| Jun 17, 2025 | 6.60 | 6.74 | 6.29 | 6.29 | 6.29 | -3.23% | 1,111 |
| Jun 16, 2025 | 6.36 | 6.53 | 6.36 | 6.50 | 6.50 | -2.69% | 2,484 |
| Jun 13, 2025 | 6.53 | 6.68 | 6.53 | 6.68 | 6.68 | 5.20% | 1,234 |
| Jun 12, 2025 | 6.28 | 6.57 | 6.20 | 6.35 | 6.35 | -1.09% | 2,210 |
| Jun 11, 2025 | 6.45 | 6.45 | 6.33 | 6.42 | 6.42 | 1.10% | 7,240 |
| Jun 10, 2025 | 6.50 | 6.55 | 6.33 | 6.35 | 6.35 | -3.20% | 7,786 |
| Jun 9, 2025 | 6.49 | 6.64 | 6.47 | 6.56 | 6.56 | -0.91% | 4,370 |
| Jun 6, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 2.24% | 1,991 |
| Jun 5, 2025 | 6.53 | 6.73 | 6.47 | 6.48 | 6.48 | -0.38% | 3,520 |
| Jun 4, 2025 | 6.93 | 6.93 | 6.50 | 6.50 | 6.50 | -4.27% | 4,157 |
| Jun 3, 2025 | 6.97 | 7.15 | 6.78 | 6.79 | 6.79 | -3.41% | 5,439 |
| Jun 2, 2025 | 7.45 | 7.45 | 6.91 | 7.03 | 7.03 | -4.87% | 20,010 |
| May 30, 2025 | 7.27 | 7.39 | 7.18 | 7.39 | 7.39 | 2.50% | 3,295 |
| May 29, 2025 | 7.39 | 7.39 | 7.07 | 7.21 | 7.21 | -2.44% | 3,372 |
| May 28, 2025 | 7.01 | 7.49 | 7.01 | 7.39 | 7.39 | 1.79% | 3,536 |
| May 27, 2025 | 7.20 | 7.29 | 7.20 | 7.26 | 7.26 | -0.55% | 2,011 |
| May 23, 2025 | 7.34 | 7.50 | 7.15 | 7.30 | 7.30 | -4.07% | 6,679 |
| May 22, 2025 | 7.55 | 7.61 | 7.45 | 7.61 | 7.61 | -2.56% | 1,484 |
| May 21, 2025 | 7.64 | 7.83 | 7.55 | 7.81 | 7.81 | -2.86% | 2,968 |
| May 20, 2025 | 7.94 | 8.18 | 7.93 | 8.04 | 8.04 | 1.26% | 2,635 |
| May 19, 2025 | 8.10 | 8.29 | 7.90 | 7.94 | 7.94 | -0.63% | 6,532 |
| May 16, 2025 | 8.20 | 8.46 | 7.99 | 7.99 | 7.99 | -3.73% | 8,580 |
| May 15, 2025 | 7.95 | 8.34 | 7.95 | 8.30 | 8.30 | 1.47% | 5,035 |
| May 14, 2025 | 8.10 | 8.18 | 7.85 | 8.18 | 8.18 | -0.12% | 7,505 |
| May 13, 2025 | 8.49 | 8.49 | 8.00 | 8.19 | 8.19 | -3.08% | 8,196 |
| May 12, 2025 | 8.50 | 8.59 | 8.45 | 8.45 | 8.45 | -2.99% | 2,112 |
| May 9, 2025 | 8.43 | 8.71 | 8.17 | 8.71 | 8.71 | 1.87% | 2,277 |
| May 8, 2025 | 8.62 | 8.69 | 8.30 | 8.55 | 8.55 | -0.81% | 16,281 |
| May 7, 2025 | 8.50 | 8.67 | 8.50 | 8.62 | 8.62 | -1.82% | 3,031 |
| May 6, 2025 | 8.78 | 9.12 | 8.32 | 8.78 | 8.78 | -0.11% | 62,487 |
| May 5, 2025 | 8.60 | 9.10 | 8.41 | 8.79 | 8.79 | -0.11% | 19,820 |
| May 2, 2025 | 9.20 | 9.20 | 8.55 | 8.80 | 8.80 | -0.79% | 10,328 |
| May 1, 2025 | 9.00 | 9.00 | 8.70 | 8.87 | 8.87 | -1.33% | 2,848 |
| Apr 30, 2025 | 8.72 | 9.08 | 8.72 | 8.99 | 8.99 | 2.74% | 3,388 |
| Apr 29, 2025 | 8.92 | 9.31 | 8.71 | 8.75 | 8.75 | -1.24% | 9,560 |
| Apr 28, 2025 | 9.04 | 9.28 | 8.69 | 8.86 | 8.86 | -0.89% | 2,938 |
| Apr 25, 2025 | 9.74 | 9.74 | 8.94 | 8.94 | 8.94 | -5.89% | 7,348 |
| Apr 24, 2025 | 8.92 | 9.50 | 8.63 | 9.50 | 9.50 | 6.86% | 5,554 |
| Apr 23, 2025 | 9.09 | 9.15 | 8.51 | 8.89 | 8.89 | - | 8,712 |
| Apr 22, 2025 | 8.66 | 9.03 | 8.36 | 8.89 | 8.89 | 2.54% | 7,000 |
| Apr 21, 2025 | 9.08 | 9.55 | 8.40 | 8.67 | 8.67 | -6.17% | 18,494 |
| Apr 17, 2025 | 9.85 | 9.85 | 8.99 | 9.24 | 9.24 | -5.91% | 10,734 |
| Apr 16, 2025 | 9.77 | 10.00 | 9.43 | 9.82 | 9.82 | 0.31% | 12,786 |
| Apr 15, 2025 | 8.76 | 10.19 | 8.43 | 9.79 | 9.79 | 8.90% | 61,138 |
| Apr 14, 2025 | 7.00 | 9.00 | 7.00 | 8.99 | 8.99 | 18.60% | 80,621 |