P3 Health Partners Inc. (PIII)
10.17
1.18 (13.13%)
At close: Apr 15, 2025, 3:59 PM
8.96
-11.90%
Pre-market: Apr 16, 2025, 04:32 AM EDT
P3 Health Partners Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 8.76 | 8.76 | 10.19 | 10.19 | 8.43 | 8.43 | 9.79 | 9.79 | 8.90% | 61,109 |
| Apr 14, 2025 | 7.00 | 7.00 | 9.00 | 9.00 | 7.00 | 7.00 | 8.99 | 8.99 | 18.60% | 81,133 |
| Apr 11, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 7.37 | 7.37 | 7.58 | 7.58 | -7.67% | 398,743 |
| Apr 10, 2025 | 8.56 | 8.56 | 8.63 | 8.63 | 8.07 | 8.07 | 8.21 | 8.21 | -6.92% | 291,100 |
| Apr 9, 2025 | 8.50 | 8.50 | 8.99 | 8.99 | 8.06 | 8.06 | 8.82 | 8.82 | 4.75% | 410,200 |
| Apr 8, 2025 | 8.50 | 8.50 | 8.90 | 8.90 | 8.05 | 8.05 | 8.42 | 8.42 | -0.94% | 258,992 |
| Apr 7, 2025 | 8.00 | 8.00 | 8.54 | 8.54 | 7.23 | 7.23 | 8.50 | 8.50 | -0.58% | 942,900 |
| Apr 4, 2025 | 8.50 | 8.50 | 8.80 | 8.80 | 8.11 | 8.11 | 8.55 | 8.55 | -1.72% | 700,548 |
| Apr 3, 2025 | 8.90 | 8.90 | 9.00 | 9.00 | 8.54 | 8.54 | 8.70 | 8.70 | -5.13% | 286,230 |
| Apr 2, 2025 | 9.00 | 9.00 | 9.25 | 9.25 | 8.55 | 8.55 | 9.17 | 9.17 | -0.11% | 1,531,200 |
| Apr 1, 2025 | 8.35 | 8.35 | 9.52 | 9.52 | 8.35 | 8.35 | 9.18 | 9.18 | 11.81% | 685,912 |
| Mar 31, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.20 | 8.20 | 8.21 | 8.21 | -4.87% | 343,422 |
| Mar 28, 2025 | 8.99 | 8.99 | 9.00 | 9.00 | 8.03 | 8.03 | 8.63 | 8.63 | -4.54% | 695,605 |
| Mar 27, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 8.57 | 8.57 | 9.04 | 9.04 | 1.57% | 968,400 |
| Mar 26, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 8.68 | 8.68 | 8.90 | 8.90 | -2.73% | 344,110 |
| Mar 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 8.77 | 8.77 | 9.15 | 9.15 | -1.82% | 276,500 |
| Mar 24, 2025 | 8.76 | 8.76 | 9.49 | 9.49 | 8.35 | 8.35 | 9.32 | 9.32 | 8.37% | 583,200 |
| Mar 21, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.12 | 8.12 | 8.60 | 8.60 | 1.30% | 183,100 |
| Mar 20, 2025 | 8.42 | 8.42 | 8.73 | 8.73 | 8.26 | 8.26 | 8.49 | 8.49 | 1.31% | 297,370 |
| Mar 19, 2025 | 7.75 | 7.75 | 8.85 | 8.85 | 7.75 | 7.75 | 8.38 | 8.38 | 3.97% | 442,100 |
| Mar 18, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 7.59 | 7.59 | 8.06 | 8.06 | -5.95% | 6,612,100 |
| Mar 17, 2025 | 8.70 | 8.70 | 9.05 | 9.05 | 8.48 | 8.48 | 8.57 | 8.57 | 4941.18% | 369,418 |
| Mar 14, 2025 | 0.17 | 0.17 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00% | 111,510 |
| Mar 13, 2025 | 0.18 | 0.17 | 0.18 | 0.18 | 0.16 | 0.16 | 0.17 | 0.17 | -5.56% | 579,081 |
| Mar 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00% | 112,300 |
| Mar 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.17 | 0.17 | 0.18 | 0.18 | 0.00% | 329,969 |
| Mar 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 252,900 |
| Mar 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 0.18 | 0.19 | 0.19 | 0.00% | 527,543 |
| Mar 6, 2025 | 0.18 | 0.17 | 0.19 | 0.19 | 0.18 | 0.17 | 0.19 | 0.19 | 0.00% | 427,107 |
| Mar 5, 2025 | 0.18 | 0.18 | 0.19 | 0.19 | 0.18 | 0.18 | 0.19 | 0.19 | 5.56% | 280,934 |
| Mar 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.17 | 0.17 | 0.18 | 0.18 | 0.00% | 803,605 |
| Mar 3, 2025 | 0.19 | 0.19 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 228,700 |
| Feb 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | 0.18 | 0.19 | 0.19 | 0.00% | 516,800 |
| Feb 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 642,700 |
| Feb 26, 2025 | 0.19 | 0.19 | 0.20 | 0.20 | 0.19 | 0.19 | 0.20 | 0.20 | 0.00% | 673,825 |
| Feb 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.19 | 0.19 | 0.20 | 0.20 | -4.76% | 719,400 |
| Feb 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 0.20 | 0.21 | 0.21 | 0.00% | 633,800 |
| Feb 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.20 | 0.20 | 0.21 | 0.21 | -4.55% | 930,000 |
| Feb 20, 2025 | 0.21 | 0.21 | 0.22 | 0.22 | 0.20 | 0.20 | 0.22 | 0.22 | 4.76% | 1,208,012 |
| Feb 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.20 | 0.20 | 0.21 | 0.21 | -8.70% | 2,244,200 |
| Feb 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 0.23 | 0.00% | 1,204,426 |
| Feb 14, 2025 | 0.24 | 0.24 | 0.25 | 0.25 | 0.22 | 0.22 | 0.23 | 0.23 | -4.17% | 1,951,500 |
| Feb 13, 2025 | 0.20 | 0.20 | 0.25 | 0.25 | 0.20 | 0.20 | 0.24 | 0.24 | 20.00% | 7,306,604 |
| Feb 12, 2025 | 0.20 | 0.20 | 0.21 | 0.21 | 0.19 | 0.19 | 0.20 | 0.20 | 0.00% | 895,748 |
| Feb 11, 2025 | 0.20 | 0.20 | 0.21 | 0.21 | 0.19 | 0.19 | 0.20 | 0.20 | 0.00% | 847,403 |
| Feb 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 0.19 | 0.20 | 0.20 | 0.00% | 947,700 |
| Feb 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 0.19 | 0.20 | 0.20 | 0.00% | 331,733 |
| Feb 6, 2025 | 0.19 | 0.19 | 0.20 | 0.20 | 0.18 | 0.18 | 0.20 | 0.20 | 5.26% | 1,100,696 |
| Feb 5, 2025 | 0.19 | 0.19 | 0.20 | 0.20 | 0.18 | 0.18 | 0.19 | 0.19 | 0.00% | 701,943 |
| Feb 4, 2025 | 0.18 | 0.18 | 0.20 | 0.20 | 0.18 | 0.18 | 0.19 | 0.19 | 5.56% | 997,800 |