P3 Health Partners Inc (PIII) Historical Stock Data
7.21 ↓0.18 (-2.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PIII is down -0.26% a day on average. There have been 15 days where P3 Health Partners Inc closed green and 15 days where PIII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 7.39 | 7.21 | ↓$0.18 (-2.44%) | 7.07 | 7.39 | 3.37K |
| 2025-05-28 | 7.01 | 7.39 | ↑$0.38 (5.42%) | 7.01 | 7.49 | 3.54K |
| 2025-05-27 | 7.20 | 7.26 | ↑$0.06 (0.83%) | 7.20 | 7.29 | 2.01K |
| 2025-05-23 | 7.34 | 7.30 | ↓$0.04 (-0.54%) | 7.15 | 7.50 | 6.68K |
| 2025-05-22 | 7.55 | 7.61 | ↑$0.06 (0.79%) | 7.45 | 7.61 | 1.48K |
| 2025-05-21 | 7.64 | 7.81 | ↑$0.17 (2.18%) | 7.55 | 7.83 | 2.97K |
| 2025-05-20 | 7.94 | 8.04 | ↑$0.10 (1.26%) | 7.93 | 8.17 | 2.64K |
| 2025-05-19 | 8.10 | 7.94 | ↓$0.16 (-1.98%) | 7.90 | 8.29 | 6.53K |
| 2025-05-16 | 8.20 | 7.99 | ↓$0.21 (-2.56%) | 7.99 | 8.46 | 8.58K |
| 2025-05-15 | 7.95 | 8.30 | ↑$0.35 (4.40%) | 7.95 | 8.34 | 5.04K |
| 2025-05-14 | 8.10 | 8.18 | ↑$0.08 (1.05%) | 7.85 | 8.18 | 7.51K |
| 2025-05-13 | 8.49 | 8.19 | ↓$0.30 (-3.53%) | 8.00 | 8.49 | 8.20K |
| 2025-05-12 | 8.50 | 8.45 | ↓$0.05 (-0.59%) | 8.45 | 8.59 | 2.11K |
| 2025-05-09 | 8.43 | 8.71 | ↑$0.28 (3.32%) | 8.17 | 8.71 | 2.28K |
| 2025-05-08 | 8.62 | 8.55 | ↓$0.07 (-0.81%) | 8.30 | 8.69 | 16.28K |
| 2025-05-07 | 8.50 | 8.62 | ↑$0.12 (1.41%) | 8.50 | 8.67 | 3.03K |
| 2025-05-06 | 8.78 | 8.78 | ↑$0.00 (0.00%) | 8.32 | 9.12 | 62.49K |
| 2025-05-05 | 8.60 | 8.79 | ↑$0.19 (2.21%) | 8.41 | 9.10 | 19.82K |
| 2025-05-02 | 9.20 | 8.80 | ↓$0.40 (-4.38%) | 8.55 | 9.20 | 10.33K |
| 2025-05-01 | 9.00 | 8.87 | ↓$0.13 (-1.44%) | 8.70 | 9.00 | 2.85K |
| 2025-04-30 | 8.72 | 8.99 | ↑$0.27 (3.10%) | 8.72 | 9.08 | 3.39K |
| 2025-04-29 | 8.92 | 8.75 | ↓$0.17 (-1.91%) | 8.71 | 9.31 | 9.56K |
| 2025-04-28 | 9.04 | 8.86 | ↓$0.18 (-1.99%) | 8.69 | 9.28 | 2.94K |
| 2025-04-25 | 9.74 | 8.94 | ↓$0.80 (-8.23%) | 8.94 | 9.74 | 7.35K |
| 2025-04-24 | 8.92 | 9.50 | ↑$0.58 (6.50%) | 8.63 | 9.50 | 5.47K |
| 2025-04-23 | 9.09 | 8.89 | ↓$0.20 (-2.20%) | 8.51 | 9.15 | 8.71K |
| 2025-04-22 | 8.66 | 8.89 | ↑$0.23 (2.66%) | 8.36 | 9.03 | 7K |
| 2025-04-21 | 9.08 | 8.67 | ↓$0.41 (-4.52%) | 8.40 | 9.55 | 18.49K |
| 2025-04-17 | 9.85 | 9.24 | ↓$0.61 (-6.19%) | 8.99 | 9.85 | 10.73K |
| 2025-04-16 | 9.77 | 9.82 | ↑$0.05 (0.51%) | 9.43 | 10.00 | 12.78K |
Create an account or log in to view more rows.
$PIII bounce it!!
$PIII has just been halted from trading.
$PIII green shoots
$PIII Free money indeed??
$PIII 50% chance this will go up or down. I am a professional guys.
$PIII what happened?
$PIII who else excited??
$PIII who is adding more tomorrow?
$PIII I can wait.
$PIII not worrying