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

9.8600
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 23rd, 4:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/22/202610.2710.339.869.8612,8789.86
7/21/202610.2210.5510.0710.075,43710.07
7/20/202610.9611.0310.1810.6116,02410.61
7/17/202611.0911.0910.7110.8211,12110.82
7/16/202610.6011.5710.5011.1131,72411.11
7/15/202610.2610.5910.1410.214,87910.21
7/14/202610.4010.4310.0510.4310,38510.43
7/13/202610.2211.0810.1310.4720,73910.47
7/10/202610.1010.539.609.8016,5429.80
7/09/202610.1610.419.829.8619,3559.86
7/08/202610.6210.6910.0910.0912,95210.09
7/07/202610.1611.0010.0210.5330,70110.53
7/06/202611.4112.709.7010.29101,79310.29
7/02/202611.0111.9110.9011.3767,31411.37
7/01/202610.9211.7910.9211.0723,56511.07
6/30/202612.0012.0910.5910.8038,22310.80
6/29/202611.3411.9510.7611.9433,03111.94
6/26/202610.5612.0410.5611.3129,64611.31
6/25/202611.1511.7410.6010.6826,40510.68
6/24/202611.8611.8611.0411.1410,00811.14
6/23/202611.2512.0311.1611.9917,84011.99
6/22/202610.7211.7510.4511.3127,57311.31
6/18/202611.2111.7910.4410.7546,73310.75
6/17/202611.3512.0511.0311.2348,98711.23
6/16/202611.6211.9311.0011.3541,72011.35
6/15/202612.2712.9111.5111.6937,99711.69
6/12/202613.1213.4211.8912.2352,69312.23
6/11/202613.0413.8613.0413.5566,39513.55
6/10/202612.5414.2111.9813.5478,14813.54
6/09/202611.7712.5411.2212.5449,22212.54
6/08/202611.6012.6611.6012.2573,22712.25
6/05/202610.8111.7510.4511.5869,84511.58
6/04/20269.8711.509.8711.02126,00711.02
6/03/202612.6312.779.8010.05281,29710.05
6/02/202612.3412.9611.5012.7987,98412.79
6/01/202612.9613.6511.5512.91223,41512.91
5/29/202616.3516.5412.0112.18204,38212.18
5/28/202615.9316.8915.3516.47141,88116.47
5/27/202612.8415.9412.3615.93300,79915.93
5/26/202613.3614.4012.2112.99280,74012.99
5/22/202613.5414.4112.8413.20404,73913.20
5/21/202610.1114.899.7013.862,604,60213.86
5/20/202610.0611.739.659.69966,8159.69
5/19/202610.0613.109.3510.493,426,02510.49
5/18/20268.719.177.609.171,473,1459.17
5/15/20265.2114.355.0511.2965,655,42711.29
5/14/20263.734.443.574.032,333,4294.03
5/13/20263.803.803.403.5732,7603.57
5/12/20263.823.963.773.7716,7343.77
5/11/20263.714.153.253.7840,8623.78
5/08/20263.523.583.463.5511,9073.55
5/07/20262.833.852.833.5876,3693.58
5/06/20262.892.892.862.862,5712.86
5/05/20262.812.932.812.897,3952.89
5/04/20262.782.932.782.859,4802.85
5/01/20262.802.932.762.939,2212.93
4/30/20262.772.902.772.776,8222.77
4/29/20262.912.952.772.8011,2502.80
4/28/20262.762.962.732.908,9872.90
4/27/20262.542.752.542.709,4112.70
4/24/20262.732.782.582.642,1912.64
4/23/20262.632.712.632.712,8582.71