P3 Health Partners Inc. - PIIIW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2026	0.01	0.01	0.01	0.01	0	118,292
February 18, 2026	0.01	0.01	0.01	0.01	0.01	91,196
February 13, 2026	0.01	0.01	0.01	0.01	0.01	3,401
February 12, 2026	0.01	0.01	0.01	0.01	0.01	962
February 11, 2026	0.01	0.01	0.01	0.01	0.01	15,594
February 10, 2026	0.01	0.01	0.01	0.01	0.01	145
February 09, 2026	0.01	0.01	0.01	0.01	0.01	13,240
February 06, 2026	0.01	0.01	0.01	0.01	0.01	23,070
February 05, 2026	0.01	0.01	0.01	0.01	0.01	35,487
February 04, 2026	0.01	0.01	0.01	0.01	0.01	10,819
February 03, 2026	0.01	0.01	0.01	0.01	0.01	146,645
January 30, 2026	0.01	0.01	0.01	0.01	0.01	800
January 29, 2026	0.01	0.01	0.01	0.01	0.01	700
January 28, 2026	0.01	0.01	0.01	0.01	0.01	1,640
January 26, 2026	0.01	0.01	0.01	0.01	0	181,569
January 23, 2026	0.01	0.01	0.01	0.01	0.01	20,400
January 22, 2026	0.01	0.01	0.01	0.01	0.01	14,878
January 21, 2026	0.01	0.01	0.01	0.01	0.01	1,269
January 20, 2026	0.01	0.01	0.01	0.01	0.01	15,905
January 16, 2026	0.01	0.01	0.01	0.01	0.01	4,746
January 15, 2026	0.01	0.01	0.01	0.01	0.01	1,068
January 14, 2026	0.01	0.01	0.01	0.01	0.01	46,129
January 12, 2026	0.01	0.01	0.01	0.01	0.01	2,712
January 09, 2026	0.01	0.01	0.01	0.01	0.01	5,792
January 07, 2026	0.01	0.01	0.01	0.01	0.01	1,875
January 06, 2026	0.01	0.01	0.01	0.01	0.01	13,209
January 05, 2026	0.01	0.01	0.01	0.01	0.01	13,209
January 02, 2026	0.01	0.01	0.01	0.01	0.01	11,616
December 31, 2025	0.01	0.01	0.01	0.01	0	423,166
December 30, 2025	0.01	0.01	0.01	0.01	0.01	21,714
December 29, 2025	0.01	0.01	0.01	0.01	0.01	44,110
December 26, 2025	0.01	0.01	0.01	0.01	0.01	198,451
December 24, 2025	0.01	0.01	0.01	0.01	0.01	80
December 23, 2025	0.01	0.01	0.01	0.01	0.01	148,030
December 22, 2025	0.01	0.01	0.01	0.01	0.01	100
December 19, 2025	0.01	0.01	0.01	0.01	0.01	3,817
December 18, 2025	0.01	0.01	0.01	0.01	0.01	118,870
December 17, 2025	0.01	0.01	0.01	0.01	0.01	3,866
December 15, 2025	0.01	0.01	0.01	0.01	0.01	4,233
December 10, 2025	0.01	0.01	0.01	0.01	0.01	127,048
December 09, 2025	0.01	0.01	0.01	0.01	0.01	6,466
December 05, 2025	0.01	0.01	0.01	0.01	0.01	6,248
December 04, 2025	0.01	0.01	0.01	0.01	0.01	933
December 03, 2025	0.01	0.01	0.01	0.01	0.01	29,752
November 28, 2025	0.01	0.01	0.01	0.01	0.01	59,070
November 26, 2025	0.01	0.01	0.01	0.01	0.01	43,586
November 25, 2025	0.01	0.01	0.01	0.01	0.01	27,118
November 21, 2025	0.01	0.01	0.01	0.01	0.01	18,075
November 20, 2025	0.01	0.01	0.01	0.01	0.01	2,720
November 18, 2025	0.01	0.01	0.01	0.01	0.01	5,600
November 17, 2025	0.01	0.01	0.01	0.01	0.01	84,999
November 14, 2025	0.01	0.01	0.01	0.01	0.01	48,405
November 13, 2025	0.01	0.01	0.01	0.01	0.01	32,200
November 12, 2025	0.01	0.01	0.01	0.01	0.01	4,200
November 11, 2025	0.01	0.01	0.01	0.01	0.01	19,697
November 10, 2025	0.01	0.01	0.01	0.01	0.01	4,787
November 07, 2025	0.01	0.01	0.01	0.01	0.01	1,600
November 06, 2025	0.01	0.01	0.01	0.01	0.01	4,325
November 05, 2025	0.01	0.01	0.01	0.01	0.01	21,047
November 04, 2025	0.01	0.01	0.01	0.01	0.01	694

P3 Health Partners Inc. (PIIIW) NASDAQ