P3 Health Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	2.91	2.95	2.77	2.95	-	1.90%	10,441
Apr 28, 2026	2.76	2.96	2.73	2.90	2.90	7.22%	8,843
Apr 27, 2026	2.54	2.75	2.54	2.70	2.70	2.27%	9,410
Apr 24, 2026	2.73	2.78	2.58	2.64	2.64	-2.76%	2,160
Apr 23, 2026	2.63	2.72	2.63	2.72	2.72	-1.99%	2,858
Apr 22, 2026	2.78	2.78	2.66	2.77	2.77	-0.36%	10,393
Apr 21, 2026	2.83	2.85	2.74	2.78	2.78	-1.77%	8,880
Apr 20, 2026	2.61	2.83	2.61	2.83	2.83	8.85%	14,125
Apr 17, 2026	2.50	2.66	2.38	2.60	2.60	4.00%	21,183
Apr 16, 2026	2.46	2.50	2.42	2.50	2.50	2.46%	8,473
Apr 15, 2026	2.36	2.44	2.33	2.44	2.44	1.24%	28,730
Apr 14, 2026	2.38	2.47	2.28	2.41	2.41	2.12%	44,888
Apr 13, 2026	2.51	2.52	2.32	2.36	2.36	-7.09%	15,498
Apr 10, 2026	2.61	2.66	2.52	2.54	2.54	-3.79%	57,354
Apr 9, 2026	2.77	2.77	2.62	2.64	2.64	-4.00%	6,108
Apr 8, 2026	2.64	2.87	2.57	2.75	2.75	8.27%	65,373
Apr 7, 2026	2.45	2.62	2.40	2.54	2.54	0.79%	19,457
Apr 6, 2026	2.57	2.64	2.46	2.52	2.52	-1.95%	27,417
Apr 2, 2026	2.67	2.74	2.57	2.57	2.57	-6.20%	13,892
Apr 1, 2026	3.12	3.12	2.72	2.74	2.74	-11.04%	14,744
Mar 31, 2026	2.83	3.08	2.78	3.08	3.08	4.05%	20,553
Mar 30, 2026	3.10	3.13	2.78	2.96	2.96	0.68%	37,093
Mar 27, 2026	2.73	2.94	2.48	2.94	2.94	5.38%	21,348
Mar 26, 2026	3.18	3.18	2.76	2.79	2.79	-10.29%	35,670
Mar 25, 2026	3.13	3.13	2.99	3.11	3.11	4.71%	12,776
Mar 24, 2026	2.81	3.01	2.81	2.97	2.97	-1.98%	18,826
Mar 23, 2026	3.00	3.05	2.86	3.03	3.03	4.48%	53,198
Mar 20, 2026	2.69	2.93	2.60	2.90	2.90	7.41%	47,961
Mar 19, 2026	2.62	2.70	2.46	2.70	2.70	0.37%	61,717
Mar 18, 2026	2.65	2.77	2.35	2.69	2.69	3.07%	105,430
Mar 17, 2026	3.02	3.07	2.49	2.61	2.61	-14.14%	73,534
Mar 16, 2026	3.18	3.28	2.94	3.04	3.04	-3.80%	50,736
Mar 13, 2026	2.79	3.18	2.79	3.16	3.16	6.76%	82,558
Mar 12, 2026	3.05	3.30	2.57	2.96	2.96	-4.52%	309,586
Mar 11, 2026	3.79	4.14	2.35	3.10	3.10	-14.84%	537,776
Mar 10, 2026	2.94	4.14	2.92	3.64	3.64	26.17%	891,239
Mar 9, 2026	2.24	2.96	2.15	2.89	2.89	29.37%	199,491
Mar 6, 2026	2.26	2.41	2.23	2.23	2.23	-5.11%	6,996
Mar 5, 2026	2.39	2.46	2.30	2.35	2.35	-2.08%	14,706
Mar 4, 2026	2.61	2.68	2.32	2.40	2.40	-9.09%	23,652
Mar 3, 2026	2.17	2.74	2.16	2.64	2.64	22.22%	22,723
Mar 2, 2026	2.13	2.23	2.11	2.16	2.16	1.89%	10,298
Feb 27, 2026	2.23	2.23	2.12	2.12	2.12	-4.50%	1,028
Feb 26, 2026	2.18	2.27	2.08	2.22	2.22	2.78%	4,396
Feb 25, 2026	2.16	2.28	2.16	2.16	2.16	3.35%	9,916
Feb 24, 2026	2.09	2.32	2.09	2.09	2.09	-1.88%	18,613
Feb 23, 2026	2.10	2.25	2.08	2.13	2.13	-0.47%	16,185
Feb 20, 2026	2.15	2.18	2.10	2.14	2.14	5.94%	13,606
Feb 19, 2026	2.01	2.08	2.01	2.02	2.02	-2.42%	9,924
Feb 18, 2026	2.08	2.17	1.96	2.07	2.07	-2.82%	18,288