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

2.5400
-0.1000 (-3.79%)
NASDAQ · Last Trade: Apr 11th, 12:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/10/20262.612.662.522.5457,3892.54
4/09/20262.772.772.622.646,1202.64
4/08/20262.642.872.572.7565,3732.75
4/07/20262.452.622.402.5419,4572.54
4/06/20262.572.642.462.5227,4172.52
4/02/20262.672.742.562.5713,8952.57
4/01/20263.123.122.722.7414,7442.74
3/31/20262.833.082.783.0820,5533.08
3/30/20263.103.132.782.9637,0942.96
3/27/20262.732.942.482.9421,3492.94
3/26/20263.183.182.762.7936,9322.79
3/25/20263.133.132.993.1112,7763.11
3/24/20262.813.012.812.9718,8272.97
3/23/20263.003.052.863.0353,1993.03
3/20/20262.692.932.602.9047,9612.90
3/19/20262.622.702.462.7061,7182.70
3/18/20262.652.772.352.69105,4302.69
3/17/20263.023.072.492.6173,5352.61
3/16/20263.183.282.943.0450,7373.04
3/13/20262.793.172.793.1682,5593.16
3/12/20263.053.302.572.96309,5872.96
3/11/20263.794.142.353.10537,7773.10
3/10/20262.944.142.923.64890,8123.64
3/09/20262.232.962.152.88199,4742.88
3/06/20262.262.412.232.236,9972.23
3/05/20262.392.462.302.3514,7062.35
3/04/20262.612.682.322.4023,6532.40
3/03/20262.172.742.162.6422,7192.64
3/02/20262.132.232.112.1610,2942.16
2/27/20262.232.232.122.121,0292.12
2/26/20262.182.272.082.224,3972.22
2/25/20262.162.282.162.168,9162.16
2/24/20262.092.322.092.0918,6102.09
2/23/20262.102.252.082.1316,1302.13
2/20/20262.152.182.102.1413,6062.14
2/19/20262.012.082.012.029,8122.02
2/18/20262.082.171.962.0718,2882.07
2/17/20262.242.282.102.136,4732.13
2/13/20262.002.281.972.1410,1002.14
2/12/20262.092.131.922.0117,0592.01
2/11/20262.212.362.012.0718,4952.07
2/10/20262.682.852.132.17126,2002.17
2/09/20262.332.752.162.56119,5312.56
2/06/20261.942.251.842.1577,7352.15
2/05/20261.921.961.851.9122,9971.91
2/04/20261.952.021.701.93157,3191.93
2/03/20261.692.211.622.021,508,3592.02
2/02/20261.872.001.521.5235,0871.52
1/30/20262.022.021.611.9271,3811.92
1/29/20262.262.261.752.0538,0472.05
1/28/20262.562.632.062.2316,8302.23
1/27/20262.552.632.392.6022,4702.60
1/26/20262.562.692.442.5516,6582.55
1/23/20262.802.802.522.5415,1772.54
1/22/20262.633.142.632.6418,2702.64
1/21/20262.902.902.542.6239,7942.62
1/20/20263.193.232.902.9025,7132.90
1/16/20263.233.853.123.2034,0713.20
1/15/20263.033.302.873.3015,7493.30
1/14/20263.033.272.902.9813,8462.98
1/13/20263.153.152.963.044,3663.04
1/12/20263.313.312.952.9516,2122.95