Skip to main content
P3 Health Partners Inc. (PIII)
NASDAQ: PIII · Real-Time Price · USD
0.208
-0.010 (-4.54%)
At close: Feb 21, 2025, 4:00 PM
0.210
+0.002 (0.86%)
After-hours: Feb 21, 2025, 7:43 PM EST

P3 Health Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20250.210.220.200.220.221.58%1,208,012
Feb 19, 20250.230.230.200.210.21-7.18%2,244,200
Feb 18, 20250.240.240.230.230.230.57%1,204,426
Feb 14, 20250.240.250.220.230.23-3.77%1,951,454
Feb 13, 20250.200.250.200.240.2417.73%7,306,604
Feb 12, 20250.200.210.190.200.201.15%895,748
Feb 11, 20250.200.210.190.200.202.87%847,403
Feb 10, 20250.200.210.190.200.20-0.46%947,699
Feb 7, 20250.200.200.190.200.20-3.54%331,733
Feb 6, 20250.190.200.180.200.208.90%1,100,696
Feb 5, 20250.190.200.180.190.19-1.32%701,943
Feb 4, 20250.180.200.180.190.192.44%997,786
Feb 3, 20250.180.190.170.180.182.33%602,867
Jan 31, 20250.180.190.180.180.183.09%1,064,854
Jan 30, 20250.200.200.170.180.18-9.04%1,393,833
Jan 29, 20250.190.200.190.190.190.21%362,754
Jan 28, 20250.200.200.190.190.19-1.64%556,032
Jan 27, 20250.190.200.180.200.20-1.46%714,784
Jan 24, 20250.190.210.190.200.200.10%1,177,147
Jan 23, 20250.200.200.190.200.201.85%285,308
Jan 22, 20250.200.200.190.190.19-1.82%722,868
Jan 21, 20250.190.210.190.200.20-3.93%1,457,881
Jan 17, 20250.220.220.200.210.21-4.81%910,458
Jan 16, 20250.210.220.200.220.223.05%1,305,649
Jan 15, 20250.220.230.190.210.21-7.49%4,951,860
Jan 14, 20250.280.290.220.230.235.63%81,614,565
Jan 13, 20250.220.220.200.210.21-0.09%10,955,632
Jan 10, 20250.220.240.210.220.22-3.02%294,601
Jan 8, 20250.260.260.220.220.22-8.46%310,017
Jan 7, 20250.250.250.240.240.240.12%327,460
Jan 6, 20250.250.270.230.240.24-2.42%236,637
Jan 3, 20250.260.280.220.250.25-0.80%1,156,876
Jan 2, 20250.220.260.220.250.2511.16%414,224
Dec 31, 20240.210.230.210.220.228.39%1,111,791
Dec 30, 20240.200.210.200.210.213.75%595,092
Dec 27, 20240.210.220.200.200.20-4.31%825,995
Dec 26, 20240.190.210.190.210.2114.21%481,580
Dec 24, 20240.200.200.180.180.18-5.62%504,260
Dec 23, 20240.200.200.190.190.19-1.72%341,016
Dec 20, 20240.190.210.180.200.204.72%396,283
Dec 19, 20240.190.230.180.190.19-4.85%501,547
Dec 18, 20240.200.200.190.200.201.80%429,353
Dec 17, 20240.190.200.190.190.19-1.32%235,846
Dec 16, 20240.200.210.190.200.20-3.85%371,866
Dec 13, 20240.230.230.200.210.21-4.07%388,541
Dec 12, 20240.220.230.210.210.21-3.74%284,891
Dec 11, 20240.220.230.220.220.22-1.51%225,800
Dec 10, 20240.230.240.220.230.23-2.51%295,878
Dec 9, 20240.230.230.220.230.23-0.04%206,162
Dec 6, 20240.230.250.220.230.235.14%193,348
Dec 5, 20240.230.240.220.220.22-5.17%389,639
Dec 4, 20240.240.240.220.230.234.69%296,651
Dec 3, 20240.240.240.220.220.22-7.24%271,657
Dec 2, 20240.250.250.230.240.24-4.44%207,982
Nov 29, 20240.240.250.220.250.255.80%201,556
Nov 27, 20240.240.250.220.240.240.04%340,321
Nov 26, 20240.210.240.210.240.2411.15%639,396
Nov 25, 20240.210.230.200.210.21-0.23%530,835
Nov 22, 20240.210.220.200.210.21-0.93%536,300
Nov 21, 20240.200.220.200.220.225.50%381,619
Nov 20, 20240.210.250.190.200.20-3.37%2,242,222
Nov 19, 20240.210.220.210.210.21-0.66%369,574
Nov 18, 20240.220.250.210.210.21-7.09%388,367
Nov 15, 20240.210.230.200.230.239.12%887,485
Nov 14, 20240.250.270.210.210.21-16.21%1,166,908
Nov 13, 20240.310.350.230.250.25-35.99%2,729,904
Nov 12, 20240.380.400.380.390.39-1.31%495,876
Nov 11, 20240.370.420.370.400.405.63%3,320,206
Nov 8, 20240.360.390.360.370.370.67%157,308
Nov 7, 20240.360.390.350.370.370.59%117,355
Nov 6, 20240.370.370.340.370.375.36%236,592
Nov 5, 20240.350.370.350.350.35-1.60%104,655
Nov 4, 20240.380.380.350.360.36-3.07%131,377
Nov 1, 20240.360.370.340.370.372.54%337,842
Oct 31, 20240.370.390.350.360.36-4.27%185,372
Oct 30, 20240.380.400.370.370.37-3.18%321,290
Oct 29, 20240.390.420.380.390.39-1.20%308,953
Oct 28, 20240.410.440.380.390.39-3.50%287,074
Oct 25, 20240.430.450.400.410.41-7.58%322,963
Oct 24, 20240.470.480.430.440.44-7.88%329,736
Oct 23, 20240.430.490.430.480.488.41%574,076
Oct 22, 20240.430.470.420.440.442.90%256,198
Oct 21, 20240.430.450.420.430.43-5.81%340,130
Oct 18, 20240.450.500.430.450.45-5.22%848,333
Oct 17, 20240.400.520.380.480.4829.49%7,269,284
Oct 16, 20240.350.380.350.370.378.13%416,248
Oct 15, 20240.320.380.310.340.348.23%1,207,827
Oct 14, 20240.310.340.310.320.321.97%473,610
Oct 11, 20240.310.320.300.310.31-0.70%565,066
Oct 10, 20240.320.350.310.310.31-3.91%706,301
Oct 9, 20240.350.360.320.320.32-10.22%581,550
Oct 8, 20240.370.380.350.360.36-4.01%849,346
Oct 7, 20240.380.390.370.380.38-0.26%443,786
Oct 4, 20240.380.400.370.380.380.48%321,261
Oct 3, 20240.380.400.370.380.38-3.29%386,017
Oct 2, 20240.390.410.380.390.39-1,519,357
Oct 1, 20240.390.410.380.390.390.70%301,818
Sep 30, 20240.390.400.370.390.39-1.45%213,555
Sep 27, 20240.380.410.380.390.392.62%69,036
Sep 26, 20240.390.400.350.380.38-1.37%549,445