P3 Health Partners Inc. - Class A Common Stock (PIII)
2.1600
+0.0700 (3.35%)
NASDAQ · Last Trade: Feb 25th, 9:23 PM EST
Historical Prices For P3 Health Partners Inc. - Class A Common Stock (PIII)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/25/2026 | 2.16 | 2.28 | 2.16 | 2.16 | 8,916 | 2.16 |
| 2/24/2026 | 2.09 | 2.32 | 2.09 | 2.09 | 18,610 | 2.09 |
| 2/23/2026 | 2.10 | 2.25 | 2.08 | 2.13 | 16,130 | 2.13 |
| 2/20/2026 | 2.15 | 2.18 | 2.10 | 2.14 | 13,606 | 2.14 |
| 2/19/2026 | 2.01 | 2.08 | 2.01 | 2.02 | 9,812 | 2.02 |
| 2/18/2026 | 2.08 | 2.17 | 1.96 | 2.07 | 18,288 | 2.07 |
| 2/17/2026 | 2.24 | 2.28 | 2.10 | 2.13 | 6,473 | 2.13 |
| 2/13/2026 | 2.00 | 2.28 | 1.97 | 2.14 | 10,100 | 2.14 |
| 2/12/2026 | 2.09 | 2.13 | 1.92 | 2.01 | 17,059 | 2.01 |
| 2/11/2026 | 2.21 | 2.36 | 2.01 | 2.07 | 18,495 | 2.07 |
| 2/10/2026 | 2.68 | 2.85 | 2.13 | 2.17 | 126,200 | 2.17 |
| 2/09/2026 | 2.33 | 2.75 | 2.16 | 2.56 | 119,531 | 2.56 |
| 2/06/2026 | 1.94 | 2.25 | 1.84 | 2.15 | 77,735 | 2.15 |
| 2/05/2026 | 1.92 | 1.96 | 1.85 | 1.91 | 22,997 | 1.91 |
| 2/04/2026 | 1.95 | 2.02 | 1.70 | 1.93 | 157,319 | 1.93 |
| 2/03/2026 | 1.69 | 2.21 | 1.62 | 2.02 | 1,508,359 | 2.02 |
| 2/02/2026 | 1.87 | 2.00 | 1.52 | 1.52 | 35,087 | 1.52 |
| 1/30/2026 | 2.02 | 2.02 | 1.61 | 1.92 | 71,381 | 1.92 |
| 1/29/2026 | 2.26 | 2.26 | 1.75 | 2.05 | 38,047 | 2.05 |
| 1/28/2026 | 2.56 | 2.63 | 2.06 | 2.23 | 16,832 | 2.23 |
| 1/27/2026 | 2.55 | 2.63 | 2.39 | 2.60 | 22,470 | 2.60 |
| 1/26/2026 | 2.56 | 2.69 | 2.44 | 2.55 | 16,658 | 2.55 |
| 1/23/2026 | 2.80 | 2.80 | 2.52 | 2.54 | 15,177 | 2.54 |
| 1/22/2026 | 2.63 | 3.14 | 2.63 | 2.64 | 18,270 | 2.64 |
| 1/21/2026 | 2.90 | 2.90 | 2.54 | 2.62 | 39,794 | 2.62 |
| 1/20/2026 | 3.19 | 3.23 | 2.90 | 2.90 | 25,713 | 2.90 |
| 1/16/2026 | 3.23 | 3.85 | 3.12 | 3.20 | 34,071 | 3.20 |
| 1/15/2026 | 3.03 | 3.30 | 2.87 | 3.30 | 15,749 | 3.30 |
| 1/14/2026 | 3.03 | 3.27 | 2.90 | 2.98 | 13,846 | 2.98 |
| 1/13/2026 | 3.15 | 3.15 | 2.96 | 3.04 | 4,366 | 3.04 |
| 1/12/2026 | 3.31 | 3.31 | 2.95 | 2.95 | 16,212 | 2.95 |
| 1/09/2026 | 3.47 | 3.63 | 3.25 | 3.25 | 4,182 | 3.25 |
| 1/08/2026 | 3.48 | 3.48 | 3.34 | 3.39 | 13,866 | 3.39 |
| 1/07/2026 | 3.76 | 3.98 | 3.48 | 3.48 | 32,702 | 3.48 |
| 1/06/2026 | 3.81 | 3.82 | 3.56 | 3.63 | 8,765 | 3.63 |
| 1/05/2026 | 3.72 | 3.98 | 3.67 | 3.89 | 16,479 | 3.89 |
| 1/02/2026 | 3.54 | 3.61 | 3.47 | 3.50 | 9,022 | 3.50 |
| 12/31/2025 | 3.54 | 3.84 | 3.49 | 3.49 | 32,931 | 3.49 |
| 12/30/2025 | 3.59 | 3.62 | 3.54 | 3.54 | 12,324 | 3.54 |
| 12/29/2025 | 3.55 | 3.68 | 3.40 | 3.53 | 26,959 | 3.53 |
| 12/26/2025 | 3.78 | 3.78 | 3.57 | 3.57 | 6,092 | 3.57 |
| 12/24/2025 | 3.79 | 3.85 | 3.51 | 3.61 | 13,441 | 3.61 |
| 12/23/2025 | 3.66 | 3.80 | 3.66 | 3.75 | 7,510 | 3.75 |
| 12/22/2025 | 4.04 | 4.09 | 3.50 | 3.61 | 25,269 | 3.61 |
| 12/19/2025 | 4.22 | 4.25 | 4.01 | 4.12 | 16,273 | 4.12 |
| 12/18/2025 | 4.40 | 4.43 | 4.27 | 4.32 | 15,820 | 4.32 |
| 12/17/2025 | 4.55 | 4.60 | 4.48 | 4.58 | 6,635 | 4.58 |
| 12/16/2025 | 4.88 | 4.88 | 4.49 | 4.59 | 17,681 | 4.59 |
| 12/15/2025 | 5.20 | 5.20 | 4.95 | 4.95 | 2,243 | 4.95 |
| 12/12/2025 | 5.16 | 5.19 | 5.08 | 5.19 | 2,491 | 5.19 |
| 12/11/2025 | 5.02 | 5.23 | 5.02 | 5.04 | 8,842 | 5.04 |
| 12/10/2025 | 5.06 | 5.43 | 5.01 | 5.03 | 7,634 | 5.03 |
| 12/09/2025 | 5.09 | 5.09 | 5.02 | 5.05 | 9,490 | 5.05 |
| 12/08/2025 | 5.24 | 5.24 | 5.02 | 5.10 | 2,618 | 5.10 |
| 12/05/2025 | 5.32 | 5.38 | 5.24 | 5.24 | 9,589 | 5.24 |
| 12/04/2025 | 5.40 | 5.40 | 5.19 | 5.25 | 1,929 | 5.25 |
| 12/03/2025 | 5.19 | 5.62 | 5.14 | 5.62 | 7,251 | 5.62 |
| 12/02/2025 | 5.26 | 5.30 | 5.18 | 5.30 | 35,454 | 5.30 |
| 12/01/2025 | 5.38 | 5.39 | 5.17 | 5.33 | 7,019 | 5.33 |
| 11/28/2025 | 5.60 | 5.61 | 5.37 | 5.40 | 2,136 | 5.40 |
| 11/26/2025 | 5.97 | 6.01 | 4.97 | 5.60 | 26,328 | 5.60 |