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

3.8400
-0.1600 (-4.00%)
NASDAQ · Last Trade: Nov 3rd, 11:20 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20263.914.003.813.8412,5293.84
11/02/20263.984.163.794.007,3434.00
10/30/20264.204.363.844.0319,6554.03
10/29/20264.075.244.074.2049,6534.20
10/28/20263.934.253.914.0312,2414.03
10/27/20263.883.943.693.8117,2723.81
10/26/20264.204.203.883.886,5013.88
10/23/20264.224.383.844.1413,6594.14
10/22/20264.304.434.154.3611,3114.36
10/21/20263.854.403.854.1111,2034.11
10/20/20263.884.273.883.979,5323.97
10/19/20264.054.113.813.8116,9873.81
10/16/20264.204.324.104.1415,2544.14
10/15/20264.444.704.024.1443,5174.14
10/14/20264.024.724.024.3742,1094.37
10/13/20264.314.514.014.0316,0094.03
10/12/20264.995.264.444.446,8364.44
10/09/20265.415.474.934.9510,0704.95
10/08/20265.645.645.315.318,9665.31
10/07/20265.595.895.555.636,5795.63
10/06/20266.046.045.335.6210,1685.62
10/05/20266.286.286.176.172,3026.17
10/02/20266.406.446.146.368,1296.36
10/01/20266.746.746.236.2711,7536.27
9/30/20266.597.006.596.7613,4756.76
9/29/20266.776.806.546.544,8416.54
9/28/20266.796.986.796.948,9506.94
9/25/20267.057.237.007.056,4877.05
9/24/20267.217.267.057.0513,2967.05
9/23/20267.677.677.077.0910,8607.09
9/22/20267.607.877.527.524,8807.52
9/21/20267.648.097.607.605,6497.60
9/18/20267.928.147.677.6713,3177.67
9/17/20267.578.117.577.888,8727.88
9/16/20267.868.187.587.6120,8127.61
9/15/20268.318.487.967.9715,6347.97
9/14/20268.268.548.218.2131,0108.21
9/11/20268.438.608.258.4340,2668.43
9/10/20268.408.558.258.369,9768.36
9/09/20269.009.008.428.428,8398.42
9/08/20269.329.328.908.9821,2908.98
9/04/20269.209.359.119.3513,2579.35
9/03/20269.229.498.979.1319,5109.13
9/02/20268.899.498.899.4117,8109.41
9/01/20269.139.248.798.8956,2248.89
8/31/20269.149.148.849.066,7449.06
8/28/20269.709.748.759.2248,9409.22
8/27/20269.7910.009.399.3938,5179.39
8/26/202610.0810.399.929.9210,6619.92
8/25/202610.0310.319.3910.3142,85110.31
8/24/202610.3110.3610.0010.0314,32310.03
8/21/202610.2310.3910.0810.317,03310.31
8/20/202610.4210.569.9510.3414,61910.34
8/19/202610.7610.7610.1510.2710,00810.27
8/18/202610.3510.9110.2610.7712,96810.77
8/17/202610.7010.719.7010.5746,10710.57
8/14/202610.8111.1010.6310.6930,39610.69
8/13/202611.4511.5710.5110.9681,65710.96
8/12/202612.8612.8611.1411.6952,78311.69
8/11/202612.7013.1311.3312.37299,23912.37
8/10/202611.7313.8211.7312.83539,81112.83
8/07/202610.6412.1610.6411.5843,57611.58
8/06/202610.5311.0110.3710.8924,51210.89
8/05/202610.1610.409.9210.1717,57310.17
8/04/202610.0210.7010.0110.3813,38810.38