P3 Health Partners Inc. (PIII)
NASDAQ: PIII · Real-Time Price · USD
6.50
-0.29 (-4.27%)
At close: Jun 4, 2025, 4:00 PM
6.66
+0.16 (2.46%)
After-hours: Jun 4, 2025, 7:45 PM EDT
P3 Health Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 6.93 | 6.93 | 6.50 | 6.50 | 6.50 | -4.27% | 4,137 |
| 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 |
| Apr 11, 2025 | 8.40 | 8.40 | 7.37 | 7.58 | 7.58 | -7.62% | 7,974 |
| Apr 10, 2025 | 8.56 | 8.63 | 8.07 | 8.21 | 8.21 | -7.03% | 5,821 |
| Apr 9, 2025 | 8.50 | 9.00 | 8.06 | 8.83 | 8.83 | 4.81% | 8,203 |
| Apr 8, 2025 | 8.50 | 8.91 | 8.05 | 8.42 | 8.42 | -0.94% | 5,179 |
| Apr 7, 2025 | 8.00 | 8.54 | 7.23 | 8.50 | 8.50 | -0.58% | 18,857 |
| Apr 4, 2025 | 8.50 | 8.80 | 8.11 | 8.55 | 8.55 | -1.67% | 14,010 |
| Apr 3, 2025 | 8.90 | 9.00 | 8.54 | 8.70 | 8.70 | -5.18% | 5,724 |
| Apr 2, 2025 | 9.00 | 9.25 | 8.55 | 9.17 | 9.17 | -0.05% | 30,623 |
| Apr 1, 2025 | 8.35 | 9.52 | 8.35 | 9.18 | 9.18 | 11.82% | 13,718 |
| Mar 31, 2025 | 8.63 | 8.63 | 8.20 | 8.21 | 8.21 | -4.87% | 6,868 |
| Mar 28, 2025 | 9.00 | 9.00 | 8.03 | 8.63 | 8.63 | -4.59% | 13,912 |
| Mar 27, 2025 | 9.90 | 9.90 | 8.57 | 9.04 | 9.04 | 1.52% | 19,367 |
| Mar 26, 2025 | 9.45 | 9.45 | 8.68 | 8.91 | 8.91 | -2.62% | 6,882 |
| Mar 25, 2025 | 9.50 | 9.50 | 8.77 | 9.15 | 9.15 | -1.88% | 5,529 |