Home

P3 Health Partners Inc. - Class A Common Stock (PIII)

8.7000
-0.2900 (-3.23%)
NASDAQ · Last Trade: May 1st, 11:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For P3 Health Partners Inc. - Class A Common Stock (PIII)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/20258.729.078.728.993,3888.99
4/29/20258.929.318.718.759,5608.75
4/28/20259.049.288.698.862,9388.86
4/25/20259.749.748.948.947,3488.94
4/24/20258.929.508.639.505,4689.50
4/23/20259.099.158.518.898,7128.89
4/22/20258.669.038.368.897,0008.89
4/21/20259.089.558.408.6718,4948.67
4/17/20259.859.858.999.2410,7349.24
4/16/20259.7710.009.439.8212,7869.82
4/15/20258.7610.198.439.7961,1389.79
4/14/20257.009.007.008.9981,1158.99
4/11/20250.170.170.150.15398,7437.58
4/10/20250.170.170.160.16291,0748.21
4/09/20250.170.180.160.18410,1408.82
4/08/20250.170.180.160.17258,9928.42
4/07/20250.160.170.140.17942,3648.50
4/04/20250.170.180.160.17700,5488.55
4/03/20250.180.180.170.17286,2308.70
4/02/20250.180.180.170.181,531,1889.17
4/01/20250.170.190.170.18685,9129.18
3/31/20250.170.170.160.16341,6728.21
3/28/20250.180.180.160.17695,6058.63
3/27/20250.200.200.170.18967,8059.04
3/26/20250.190.190.170.18344,1108.90
3/25/20250.190.190.180.18276,4559.14
3/24/20250.180.190.170.19580,8999.32
3/21/20250.180.180.160.17183,0618.60
3/20/20250.170.170.170.17297,2958.49
3/19/20250.150.180.150.17416,7468.38
3/18/20250.170.170.150.166,608,0048.05
3/17/20250.170.180.170.17369,3188.56
3/14/20250.170.180.170.17111,5108.74
3/13/20250.170.180.160.17579,0818.48
3/12/20250.190.190.180.18111,9869.02
3/11/20250.190.190.170.18329,7179.18
3/10/20250.190.190.180.18250,4879.13
3/07/20250.190.190.180.19527,5439.26
3/06/20250.170.190.170.19417,4479.30
3/05/20250.180.190.180.19280,7349.29
3/04/20250.190.190.170.18803,6059.15
3/03/20250.190.200.180.18227,6729.12
2/28/20250.190.190.180.19516,7619.45
2/27/20250.200.200.190.19637,7159.55
2/26/20250.190.200.190.20573,7049.95
2/25/20250.210.210.190.20717,7999.90
2/24/20250.210.210.200.21623,85210.39
2/21/20250.220.220.200.21929,99010.41
2/20/20250.210.220.200.221,207,56710.90
2/19/20250.230.230.200.212,211,69610.73
2/18/20250.240.240.230.231,190,16911.56
2/14/20250.240.250.220.231,951,45411.50
2/13/20250.200.250.200.247,204,44011.95
2/12/20250.200.210.190.20894,64910.15
2/11/20250.200.210.190.20846,00010.04
2/10/20250.200.200.190.20941,1799.76
2/07/20250.200.200.190.20331,7339.80
2/06/20250.190.200.180.201,100,43510.16
2/05/20250.190.200.180.19679,5919.33
2/04/20250.180.200.180.19995,9949.46
2/03/20250.180.190.170.18562,0329.23