P3 Health Partners Inc. (PIII)
NASDAQ: PIII · Real-Time Price · USD
7.00
-0.19 (-2.64%)
Aug 5, 2025, 4:00 PM - Market closed

Everbridge Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20256.697.006.697.00--2.64%4,259
Aug 4, 20257.097.356.987.197.19-2.18%10,834
Aug 1, 20256.567.405.907.357.35-0.94%6,161
Jul 31, 20257.797.797.017.427.421.64%46,918
Jul 30, 20257.957.956.677.307.3025.86%88,865
Jul 29, 20257.097.095.805.805.80-17.14%19,862
Jul 28, 20257.087.257.007.007.00-3.71%7,493
Jul 25, 20257.437.437.147.277.27-1.76%2,008
Jul 24, 20257.517.517.227.407.40-3,974
Jul 23, 20257.407.487.197.407.40-0.54%7,042
Jul 22, 20257.157.506.977.447.4411.88%9,408
Jul 21, 20256.816.816.656.656.650.61%2,733
Jul 18, 20256.307.506.306.616.61-0.45%8,504
Jul 17, 20256.476.936.476.646.642.15%16,823
Jul 16, 20256.326.716.326.506.502.36%4,503
Jul 15, 20256.316.536.316.356.350.40%2,464
Jul 14, 20256.206.336.206.336.331.52%1,211
Jul 11, 20256.176.286.176.236.23-891
Jul 10, 20256.236.396.226.236.23-2.66%1,376
Jul 9, 20256.106.466.106.406.404.92%1,708
Jul 8, 20256.366.416.006.106.10-4.69%14,046
Jul 7, 20256.296.456.296.406.400.31%1,608
Jul 3, 20256.326.506.326.386.38-4.63%7,086
Jul 2, 20256.406.696.256.696.695.52%1,830
Jul 1, 20256.326.346.326.346.340.63%888
Jun 30, 20256.366.366.306.306.30-1.10%1,664
Jun 27, 20256.246.376.246.376.373.41%3,805
Jun 26, 20256.186.186.166.166.161.48%1,437
Jun 25, 20256.056.356.056.076.070.66%1,987
Jun 24, 20256.216.226.006.036.03-2.27%1,207
Jun 23, 20256.016.456.016.176.17-1.28%21,037
Jun 20, 20256.256.256.256.256.250.81%1,466
Jun 18, 20256.626.626.206.206.20-1.43%5,718
Jun 17, 20256.606.746.296.296.29-3.23%1,111
Jun 16, 20256.366.536.366.506.50-2.69%2,484
Jun 13, 20256.536.686.536.686.685.20%1,234
Jun 12, 20256.286.576.206.356.35-1.09%2,210
Jun 11, 20256.456.456.336.426.421.10%7,240
Jun 10, 20256.506.556.336.356.35-3.20%7,786
Jun 9, 20256.496.646.476.566.56-0.91%4,370
Jun 6, 20256.626.626.626.626.622.24%1,991
Jun 5, 20256.536.736.476.486.48-0.38%3,520
Jun 4, 20256.936.936.506.506.50-4.27%4,157
Jun 3, 20256.977.156.786.796.79-3.41%5,439
Jun 2, 20257.457.456.917.037.03-4.87%20,010
May 30, 20257.277.397.187.397.392.50%3,295
May 29, 20257.397.397.077.217.21-2.44%3,372
May 28, 20257.017.497.017.397.391.79%3,536
May 27, 20257.207.297.207.267.26-0.55%2,011
May 23, 20257.347.507.157.307.30-4.07%6,679