Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

P3 Health Partners Inc. (PIII)

Compare
0.1710
-0.0029
(-1.67%)
At close: April 4 at 4:00:02 PM EDT
0.1469
-0.02
(-14.09%)
After hours: April 4 at 7:51:49 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.17000.17600.16200.17100.1710699,500
Apr 3, 20250.17800.18000.17100.17400.1740285,800
Apr 2, 20250.18000.18500.17100.18300.18301,531,200
Apr 1, 20250.16700.19000.16700.18400.1840685,900
Mar 31, 20250.17300.17300.16400.16400.1640343,400
Mar 28, 20250.18000.18000.16100.17300.1730695,600
Mar 27, 20250.19800.19800.17100.18100.1810968,400
Mar 26, 20250.18900.18900.17400.17800.1780341,500
Mar 25, 20250.19000.19000.17500.18300.1830276,500
Mar 24, 20250.17500.19000.16700.18600.1860583,200
Mar 21, 20250.17900.17900.16200.17200.1720183,100
Mar 20, 20250.16800.17500.16500.17000.1700297,200
Mar 19, 20250.15500.17700.15500.16800.1680442,100
Mar 18, 20250.16800.16800.15200.16100.16106,612,100
Mar 17, 20250.17400.18100.17000.17100.1710369,300
Mar 14, 20250.17000.17700.17000.17500.1750111,500
Mar 13, 20250.17500.18200.16300.17000.1700579,000
Mar 12, 20250.19000.19000.17700.18000.1800112,300
Mar 11, 20250.18700.19000.17300.18400.1840329,700
Mar 10, 20250.18900.19000.18000.18300.1830252,900
Mar 7, 20250.18700.19300.18000.18500.1850527,500
Mar 6, 20250.17500.19100.17500.18600.1860427,100
Mar 5, 20250.18100.19000.18000.18600.1860280,900
Mar 4, 20250.18600.18600.17000.18300.1830803,600
Mar 3, 20250.18700.20000.18200.18200.1820228,700
Feb 28, 20250.19000.19200.18500.18900.1890516,800
Feb 27, 20250.20000.20000.19000.19100.1910642,700
Feb 26, 20250.19200.20400.19100.19900.1990573,700
Feb 25, 20250.20900.20900.18800.19800.1980719,400
Feb 24, 20250.21000.21000.20300.20800.2080633,800
Feb 21, 20250.22000.22100.20100.20800.2080930,000
Feb 20, 20250.20800.22300.20100.21800.21801,207,600
Feb 19, 20250.22900.23500.20000.21500.21502,244,200
Feb 18, 20250.24100.24100.22500.23100.23101,204,400
Feb 14, 20250.24000.24700.22000.23000.23001,951,500
Feb 13, 20250.20300.24900.19900.23900.23907,306,600
Feb 12, 20250.19500.21100.19000.20300.2030895,700
Feb 11, 20250.20000.20800.19400.20100.2010847,400
Feb 10, 20250.19900.20500.19000.19500.1950947,700
Feb 7, 20250.20000.20100.19000.19600.1960331,700
Feb 6, 20250.18600.20500.18100.20300.20301,100,400
Feb 5, 20250.19000.19900.18300.18700.1870679,600
Feb 4, 20250.18300.19600.18100.18900.1890997,800
Feb 3, 20250.17900.19000.17300.18500.1850602,900
Jan 31, 20250.17500.19200.17500.18000.18001,064,900
Jan 30, 20250.19700.19700.17100.17500.17501,393,800
Jan 29, 20250.19000.20000.19000.19200.1920362,800
Jan 28, 20250.19800.20300.18700.19200.1920556,000
Jan 27, 20250.19200.19700.18200.19500.1950714,800
Jan 24, 20250.19400.21200.19400.19800.19801,177,100
Jan 23, 20250.20000.20300.19000.19800.1980285,300
Jan 22, 20250.19800.20500.19400.19400.1940722,900
Jan 21, 20250.19300.21000.19000.19800.19801,457,900
Jan 17, 20250.22000.22000.19500.20600.2060910,500
Jan 16, 20250.21100.22500.19500.21600.21601,305,600
Jan 15, 20250.22000.22700.19200.21000.21004,951,900
Jan 14, 20250.28000.29000.22300.22700.227081,614,600
Jan 13, 20250.22400.22400.20200.21500.215010,955,600
Jan 10, 20250.22000.23700.20800.21500.2150294,600
Jan 8, 20250.25800.25800.22100.22200.2220310,000
Jan 7, 20250.25100.25400.23500.24200.2420327,500
Jan 6, 20250.24800.27000.22600.24200.2420236,600
Jan 3, 20250.25900.27900.21600.24800.24801,156,900
Jan 2, 20250.22500.25900.22500.25000.2500414,200
Dec 31, 20240.20700.22900.20500.22500.22501,111,800
Dec 30, 20240.19500.21400.19500.20800.2080595,100
Dec 27, 20240.21000.21600.19600.20000.2000826,000
Dec 26, 20240.19000.21400.18800.20900.2090481,200
Dec 24, 20240.20000.20000.17700.18300.1830504,300
Dec 23, 20240.20000.20500.19000.19400.1940341,000
Dec 20, 20240.18900.21000.18000.19700.1970396,300
Dec 19, 20240.19100.23000.18200.18800.1880501,500
Dec 18, 20240.19600.20400.18700.19800.1980429,400
Dec 17, 20240.19400.19700.18700.19500.1950235,700
Dec 16, 20240.20000.20500.18800.19700.1970371,900
Dec 13, 20240.22900.22900.19700.20500.2050388,500
Dec 12, 20240.22400.23000.21000.21400.2140284,900
Dec 11, 20240.22100.22700.22000.22200.2220225,800
Dec 10, 20240.23000.23900.22000.22500.2250295,800
Dec 9, 20240.22700.23400.22100.23100.2310206,200
Dec 6, 20240.22900.24500.22000.23100.2310193,300
Dec 5, 20240.23000.24000.21700.22000.2200389,300
Dec 4, 20240.23500.23900.22200.23200.2320296,700
Dec 3, 20240.24400.24400.22000.22200.2220271,700
Dec 2, 20240.25000.25000.22700.23900.2390207,900
Nov 29, 20240.23800.25200.22400.25000.2500201,600
Nov 27, 20240.23900.25000.22400.23600.2360339,900
Nov 26, 20240.21300.24000.21000.23600.2360639,400
Nov 25, 20240.21300.22700.20400.21300.2130530,800
Nov 22, 20240.21500.22000.20300.21300.2130535,900
Nov 21, 20240.20400.22100.20100.21500.2150381,600
Nov 20, 20240.21000.24900.18500.20400.20402,242,200
Nov 19, 20240.21200.22000.20800.21100.2110369,500
Nov 18, 20240.22400.24500.21000.21200.2120388,200
Nov 15, 20240.20900.23500.20000.22900.2290887,500
Nov 14, 20240.24600.26700.20600.20900.20901,166,900
Nov 13, 20240.31000.34500.22500.25000.25002,729,600
Nov 12, 20240.37700.40200.37700.39000.3900495,900
Nov 11, 20240.37500.42000.37400.39600.39603,319,900
Nov 8, 20240.36000.38900.36000.37500.3750157,300
Nov 7, 20240.35900.39000.35000.37200.3720117,400
Nov 6, 20240.36500.37000.34300.37000.3700236,600
Nov 5, 20240.34800.36600.34800.35100.3510104,700
Nov 4, 20240.38000.38000.34800.35700.3570131,400
Nov 1, 20240.35600.37400.34500.36800.3680337,800
Oct 31, 20240.37000.39400.35000.35900.3590185,400
Oct 30, 20240.37500.39900.37000.37500.3750321,300
Oct 29, 20240.38600.42300.37600.38700.3870309,000
Oct 28, 20240.41000.44400.38000.39200.3920287,100
Oct 25, 20240.43400.45300.40000.40600.4060323,000
Oct 24, 20240.47000.48000.43200.43900.4390329,500
Oct 23, 20240.43200.49500.43100.47700.4770574,100
Oct 22, 20240.43300.46600.42000.44000.4400256,000
Oct 21, 20240.43000.45000.41500.42800.4280340,100
Oct 18, 20240.44500.50000.43000.45400.4540848,300
Oct 17, 20240.39800.52000.38400.47900.47907,269,300
Oct 16, 20240.34900.37500.34900.37000.3700416,200
Oct 15, 20240.31600.38000.31500.34200.34201,207,800
Oct 14, 20240.31000.34000.30800.31600.3160473,600
Oct 11, 20240.31200.32000.30300.31000.3100565,100
Oct 10, 20240.32000.34900.31000.31200.3120706,200
Oct 9, 20240.35300.36100.32100.32500.3250581,400
Oct 8, 20240.37000.37800.35300.36200.3620849,300
Oct 7, 20240.37800.39400.36900.37700.3770443,800
Oct 4, 20240.37600.40000.36900.37800.3780321,300
Oct 3, 20240.37900.39700.37100.37600.3760386,000
Oct 2, 20240.38900.40900.37500.38900.38901,519,300
Oct 1, 20240.38700.40500.37900.38900.3890301,800
Sep 30, 20240.39200.40400.36900.38600.3860213,600
Sep 27, 20240.38100.40900.38100.39200.392069,000
Sep 26, 20240.38800.40400.35000.38200.3820549,400
Sep 25, 20240.39000.42000.38000.38700.3870437,300
Sep 24, 20240.39000.43000.39000.39000.3900680,700
Sep 23, 20240.43200.43200.38200.38900.38901,202,700
Sep 20, 20240.48200.48200.43000.43000.43001,120,800
Sep 19, 20240.46500.50000.40000.44600.44604,386,800
Sep 18, 20240.47200.50000.46000.46000.4600700,600
Sep 17, 20240.51000.53000.47600.48600.4860358,600
Sep 16, 20240.52000.54000.49500.49900.4990660,500
Sep 13, 20240.52200.53700.47800.49300.4930472,600
Sep 12, 20240.54200.58000.50000.50000.5000351,300
Sep 11, 20240.52200.57500.48400.54500.5450537,800
Sep 10, 20240.50600.54000.49100.50200.5020339,100
Sep 9, 20240.46800.58400.46100.51900.5190797,400
Sep 6, 20240.50900.50900.45800.46000.4600317,000
Sep 5, 20240.46100.51900.46100.47600.4760370,000
Sep 4, 20240.50000.52000.46000.46500.4650389,400
Sep 3, 20240.49400.50400.45700.46000.4600212,100
Aug 30, 20240.51000.51000.49000.50500.505094,900
Aug 29, 20240.47000.51700.40000.50400.50402,815,900
Aug 28, 20240.50000.50900.46100.47000.4700335,600
Aug 27, 20240.51000.52200.48500.50500.5050178,200
Aug 26, 20240.52300.58000.49300.50500.5050416,700
Aug 23, 20240.49000.51400.48200.49700.497068,200
Aug 22, 20240.52400.53900.49100.49300.4930215,700
Aug 21, 20240.53000.53900.51000.52400.524073,100
Aug 20, 20240.55800.56000.52000.53000.5300154,900
Aug 19, 20240.58600.59900.55500.55500.5550132,600
Aug 16, 20240.60000.61000.59000.59900.599018,800
Aug 15, 20240.58600.61000.57100.58800.5880190,300
Aug 14, 20240.58500.60700.56200.59000.5900151,100
Aug 13, 20240.59900.63000.57000.60300.6030245,400
Aug 12, 20240.59500.62700.55300.55300.5530273,000
Aug 9, 20240.61500.62900.59500.60700.6070212,300
Aug 8, 20240.60000.63400.55000.59100.5910438,200
Aug 7, 20240.61000.65100.61000.61600.6160398,000
Aug 6, 20240.60800.62600.60000.60600.6060118,600
Aug 5, 20240.60000.61700.59900.60000.6000110,400
Aug 2, 20240.60900.63900.59000.60000.600090,000
Aug 1, 20240.62000.63200.58600.61000.610078,800
Jul 31, 20240.64100.64900.61300.63000.6300122,400
Jul 30, 20240.60700.65000.60700.62000.6200141,000
Jul 29, 20240.64900.64900.60000.62600.6260186,500
Jul 26, 20240.62700.64000.60000.62000.6200128,900
Jul 25, 20240.59000.63000.58100.61000.6100192,100
Jul 24, 20240.59000.59700.56400.59000.590099,200
Jul 23, 20240.56500.59500.55900.58700.5870131,100
Jul 22, 20240.56200.58800.54900.58300.583069,200
Jul 19, 20240.56000.60000.54000.55200.5520249,900
Jul 18, 20240.59900.60900.55000.55600.5560151,900
Jul 17, 20240.58400.60900.55600.58500.5850139,500
Jul 16, 20240.54500.58300.54500.57800.5780156,600
Jul 15, 20240.53900.62500.52000.55500.5550232,100
Jul 12, 20240.50800.55000.49600.53900.5390224,800
Jul 11, 20240.48200.52000.48100.51100.5110125,400
Jul 10, 20240.52700.53200.47100.49500.4950226,100
Jul 9, 20240.48800.53000.48800.50000.5000126,000
Jul 8, 20240.48600.54000.48600.50000.5000101,100
Jul 5, 20240.51800.53500.49600.50000.5000119,500
Jul 3, 20240.49000.50600.47200.49700.497086,300
Jul 2, 20240.50000.54200.48500.48500.4850345,900
Jul 1, 20240.48100.51000.46100.49000.4900503,400
Jun 28, 20240.56700.60000.45000.45000.45004,609,700
Jun 27, 20240.55700.58200.51000.56600.5660212,200
Jun 26, 20240.57000.59200.53000.53000.5300310,600
Jun 25, 20240.56300.62700.55100.55500.5550270,900
Jun 24, 20240.57000.60700.56000.57000.5700250,000
Jun 21, 20240.60000.63000.56200.56200.5620352,700
Jun 20, 20240.61400.65000.60000.60100.6010210,100
Jun 18, 20240.63000.66600.60000.61500.6150213,400
Jun 17, 20240.61000.66000.60000.64000.6400206,100
Jun 14, 20240.60000.67500.59800.62400.6240400,800
Jun 13, 20240.61700.63600.59000.60700.6070309,800
Jun 12, 20240.62300.66000.58000.63600.6360285,900
Jun 11, 20240.59400.64000.57000.62000.6200317,000
Jun 10, 20240.55000.64000.49100.64000.6400499,500
Jun 7, 20240.60000.61300.55000.56000.56001,053,900
Jun 6, 20240.58200.58200.53600.54600.5460243,100
Jun 5, 20240.52300.58700.50700.58200.5820569,900
Jun 4, 20240.49000.52000.49000.52000.5200241,000
Jun 3, 20240.51000.51000.45100.49700.4970252,200
May 31, 20240.50000.50200.46000.50200.5020266,900
May 30, 20240.54500.54500.48400.48700.4870348,000
May 29, 20240.54000.57000.53000.54500.5450329,800
May 28, 20240.59300.59300.51200.54000.5400339,200
May 24, 20240.56800.65000.54500.59000.5900640,200
May 23, 20240.53000.64000.52700.60000.60002,583,400
May 22, 20240.52200.54200.50000.50200.5020227,000
May 21, 20240.56900.56900.51600.53200.5320219,100
May 20, 20240.60000.60000.53800.54700.5470108,700
May 17, 20240.61000.62100.58400.60500.6050181,400
May 16, 20240.62000.63200.57600.60000.6000179,000
May 15, 20240.65000.65000.60100.61400.6140137,000
May 14, 20240.63000.67600.60100.67000.6700239,200
May 13, 20240.69000.69000.63000.63000.6300129,300
May 10, 20240.73000.73000.65100.67200.6720253,700
May 9, 20240.73600.79000.66400.73200.7320532,100
May 8, 20240.68000.74600.67800.74600.7460415,900
May 7, 20240.73000.81000.65100.71400.7140546,400
May 6, 20240.63700.80000.63700.72500.7250651,300
May 3, 20240.61200.65500.56200.64000.6400360,200
May 2, 20240.57500.62000.57500.60000.6000296,900
May 1, 20240.57000.66700.55100.57800.5780374,600
Apr 30, 20240.48200.55800.47400.53700.5370259,200
Apr 29, 20240.44600.48000.44600.46800.4680341,700
Apr 26, 20240.47700.47900.44000.44600.4460469,400
Apr 25, 20240.48700.49900.46000.48000.4800597,000
Apr 24, 20240.51800.52500.48200.50000.5000808,700
Apr 23, 20240.53000.54700.50100.51300.5130325,800
Apr 22, 20240.51600.56500.50000.52200.5220273,200
Apr 19, 20240.50000.53300.50000.50600.5060243,200
Apr 18, 20240.51100.54200.50000.50100.5010270,300
Apr 17, 20240.47300.50600.47300.50000.5000468,700
Apr 16, 20240.48900.54200.46000.47200.4720300,700
Apr 15, 20240.59700.62700.45100.49300.4930365,100
Apr 12, 20240.61800.61800.58000.58500.5850203,800
Apr 11, 20240.63000.69000.59000.59500.5950336,000
Apr 10, 20240.70000.70900.58000.63100.6310599,500
Apr 9, 20240.78200.81000.70000.70900.7090397,100
Apr 8, 20240.81900.84000.75700.78600.7860227,800
Apr 5, 20240.81500.81800.75100.80700.8070302,000

Related Tickers

AGL agilon health, inc.
4.1500
+3.75%
 
TOI The Oncology Institute, Inc.
1.3500
-6.25%
 
ASTH Astrana Health, Inc.
30.07
-0.89%
 
ARDT Ardent Health Partners, Inc.
12.20
-4.61%
 
AMED Amedisys, Inc.
91.89
-1.18%
 
SGRY Surgery Partners, Inc.
21.11
-7.53%
 
ATIP ATI Physical Therapy, Inc.
0.9800
-6.67%
 
LFST LifeStance Health Group, Inc.
6.64
-1.48%
 
SYRA Syra Health Corp.
0.1881
+11.30%
 
NIVF NewGenIvf Group Limited
0.4535
-19.16%