P3 Health Partners Inc. (PIII)
NASDAQ: PIII · Real-Time Price · USD
8.89
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT - Market closed

P3 Health Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20259.099.158.518.898.89-8,712
Apr 22, 20258.669.038.368.898.892.54%7,000
Apr 21, 20259.089.558.408.678.67-6.17%18,494
Apr 17, 20259.859.858.999.249.24-5.91%10,734
Apr 16, 20259.7710.009.439.829.820.31%12,786
Apr 15, 20258.7610.198.439.799.798.90%61,138
Apr 14, 20257.009.007.008.998.9918.60%80,621
Apr 11, 20258.408.407.377.587.58-7.62%7,974
Apr 10, 20258.568.638.078.218.21-7.03%5,821
Apr 9, 20258.509.008.068.838.834.81%8,203
Apr 8, 20258.508.918.058.428.42-0.94%5,179
Apr 7, 20258.008.547.238.508.50-0.58%18,857
Apr 4, 20258.508.808.118.558.55-1.67%14,010
Apr 3, 20258.909.008.548.708.70-5.18%5,724
Apr 2, 20259.009.258.559.179.17-0.05%30,623
Apr 1, 20258.359.528.359.189.1811.82%13,718
Mar 31, 20258.638.638.208.218.21-4.87%6,868
Mar 28, 20259.009.008.038.638.63-4.59%13,912
Mar 27, 20259.909.908.579.049.041.52%19,367
Mar 26, 20259.459.458.688.918.91-2.62%6,882
Mar 25, 20259.509.508.779.159.15-1.88%5,529
Mar 24, 20258.769.498.359.329.328.37%11,663
Mar 21, 20258.958.958.128.608.601.24%3,661
Mar 20, 20258.428.738.268.508.501.43%5,947
Mar 19, 20257.758.857.758.388.383.97%8,841
Mar 18, 20258.408.407.598.068.06-5.95%132,241
Mar 17, 20258.709.058.488.578.57-2.06%7,388
Mar 14, 20258.528.868.508.758.753.06%2,230
Mar 13, 20258.759.118.168.498.49-5.93%11,581
Mar 12, 20259.509.508.839.029.02-1.74%2,245
Mar 11, 20259.369.528.679.189.180.33%6,599
Mar 10, 20259.459.509.009.159.15-1.13%4,983
Mar 7, 20259.359.679.019.269.26-0.48%10,550
Mar 6, 20258.759.578.759.309.300.16%8,542
Mar 5, 20259.059.509.009.299.291.42%5,618
Mar 4, 20259.309.308.519.169.160.44%16,072
Mar 3, 20259.339.999.129.129.12-3.54%4,573
Feb 28, 20259.509.599.259.459.45-1.05%10,335
Feb 27, 202510.0010.009.509.559.55-4.02%12,853
Feb 26, 20259.6110.209.559.959.950.45%13,476
Feb 25, 202510.4510.459.429.919.91-4.71%14,387
Feb 24, 202510.5010.5110.1710.4010.40-0.14%12,675
Feb 21, 202511.0011.0610.0510.4110.41-4.54%18,599
Feb 20, 202510.3911.1410.0510.9110.911.58%24,160
Feb 19, 202511.4511.7410.0010.7410.74-7.18%44,884
Feb 18, 202512.0512.0511.2511.5711.570.57%24,088
Feb 14, 202512.0012.3611.0011.5011.50-3.77%39,029
Feb 13, 202510.1512.459.9411.9511.9517.73%146,132
Feb 12, 20259.7510.579.5110.1510.151.15%17,914
Feb 11, 202510.0010.409.7010.0410.042.87%16,948