Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.620 -0.160 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2025 8.780 9.120 8.320 8.780 62,486 -0.01(-0.11%)
May 05, 2025 8.600 9.100 8.405 8.790 19,820 -0.01(-0.11%)
May 02, 2025 9.203 9.203 8.550 8.800 10,328 -0.07(-0.79%)
May 01, 2025 9.000 9.000 8.700 8.870 2,848 -0.12(-1.33%)
Apr 30, 2025 8.720 9.075 8.720 8.990 3,388 +0.24(+2.74%)
Apr 29, 2025 8.920 9.310 8.710 8.750 9,560 -0.11(-1.24%)
Apr 28, 2025 9.040 9.280 8.690 8.860 2,938 -0.08(-0.89%)
Apr 25, 2025 9.742 9.742 8.940 8.940 7,348 -0.56(-5.89%)
Apr 24, 2025 8.920 9.500 8.630 9.500 5,468 +0.61(+6.86%)
Apr 23, 2025 9.090 9.150 8.508 8.890 8,712 +0.00(+0.00%)
Apr 22, 2025 8.660 9.030 8.360 8.890 7,000 +0.22(+2.54%)
Apr 21, 2025 9.080 9.550 8.400 8.670 18,494 -0.57(-6.17%)
Apr 17, 2025 9.850 9.850 8.990 9.240 10,734 -0.58(-5.91%)
Apr 16, 2025 9.770 10.00 9.434 9.820 12,786 +0.03(+0.31%)
Apr 15, 2025 8.760 10.19 8.430 9.790 61,138 +0.80(+8.90%)
Apr 14, 2025 7.000 9.000 7.000 8.990 81,115 +1.41(+18.60%)
Apr 11, 2025 8.400 8.400 7.370 7.580 7,974 -0.62(-7.62%)
Apr 10, 2025 8.560 8.635 8.070 8.205 5,821 -0.62(-7.03%)
Apr 09, 2025 8.500 8.995 8.055 8.825 8,073 +0.40(+4.81%)
Apr 08, 2025 8.500 8.905 8.045 8.420 5,179 -0.08(-0.94%)
Apr 07, 2025 8.000 8.540 7.225 8.500 18,847 -0.14(-1.62%)
Apr 04, 2025 8.500 8.740 8.110 8.640 14,010 -0.05(-0.63%)
Apr 03, 2025 8.895 9.000 8.540 8.695 5,724 -0.47(-5.18%)
Apr 02, 2025 9.000 9.250 8.550 9.170 30,623 -0.01(-0.05%)
Apr 01, 2025 8.345 9.520 8.345 9.175 13,718 +0.97(+11.82%)
Mar 31, 2025 8.625 8.625 8.200 8.205 6,833 -0.42(-4.87%)
Mar 28, 2025 9.000 9.000 8.030 8.625 13,912 -0.41(-4.59%)
Mar 27, 2025 10.00 9.900 8.565 9.040 19,356 +0.13(+1.52%)
Mar 26, 2025 9.450 9.450 8.675 8.905 6,878 -0.24(-2.62%)
Mar 25, 2025 9.500 9.500 8.770 9.145 5,529 -0.18(-1.88%)
Mar 24, 2025 8.755 9.490 8.350 9.320 11,617 +0.72(+8.37%)
Mar 21, 2025 8.950 8.950 8.115 8.600 3,661 +0.11(+1.24%)
Mar 20, 2025 8.420 8.730 8.255 8.495 5,945 +0.12(+1.43%)
Mar 19, 2025 7.750 8.845 7.750 8.375 8,334 +0.32(+3.97%)
Mar 18, 2025 8.400 8.400 7.590 8.055 132,160 -0.51(-5.95%)
Mar 17, 2025 8.700 9.045 8.475 8.565 7,386 -0.18(-2.06%)
Mar 14, 2025 8.515 8.860 8.500 8.745 2,230 +0.26(+3.06%)
Mar 13, 2025 8.750 9.110 8.160 8.485 11,581 -0.54(-5.93%)
Mar 12, 2025 9.500 9.500 8.830 9.020 2,239 -0.16(-1.74%)
Mar 11, 2025 9.355 9.520 8.670 9.180 6,594 +0.05(+0.55%)
Mar 10, 2025 9.450 9.480 9.000 9.130 5,009 -0.12(-1.35%)
Mar 07, 2025 9.350 9.665 9.010 9.255 10,550 -0.04(-0.48%)
Mar 06, 2025 8.500 9.570 8.750 9.300 8,348 +0.02(+0.16%)
Mar 05, 2025 9.000 9.495 9.000 9.285 5,588 +0.13(+1.42%)
Mar 04, 2025 9.300 9.300 8.510 9.155 16,072 +0.04(+0.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.