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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 03, 2025	0.01	0.01	0.01	0.01	0.01	2,700
October 30, 2025	0.01	0.01	0.01	0.01	0.01	152,469
October 29, 2025	0.01	0.01	0.01	0.01	0.01	718
October 28, 2025	0.01	0.01	0.01	0.01	0.01	31,518
October 27, 2025	0.01	0.01	0.01	0.01	0.01	106
October 24, 2025	0.01	0.01	0.01	0.01	0.01	31,063
October 23, 2025	0.01	0.01	0.01	0.01	0.01	2,089
October 22, 2025	0.01	0.01	0.01	0.01	0.01	15,832
October 20, 2025	0.01	0.01	0.01	0.01	0.01	24,074
October 17, 2025	0.01	0.01	0.01	0.01	0.01	9,571
October 16, 2025	0.01	0.01	0.01	0.01	0.01	25,120
October 15, 2025	0.01	0.01	0.01	0.01	0.01	13,888
October 14, 2025	0.01	0.01	0.01	0.01	0.01	18,494
October 13, 2025	0.01	0.01	0.01	0.01	0.01	10,101
October 10, 2025	0.01	0.01	0.01	0.01	0.01	27,630
October 09, 2025	0.01	0.01	0.01	0.01	0.01	49,114
October 08, 2025	0.01	0.01	0.01	0.01	0.01	120,963
October 07, 2025	0.01	0.01	0.01	0.01	0.01	3,400
October 06, 2025	0.01	0.01	0.01	0.01	0.01	1,100
October 03, 2025	0.01	0.01	0.01	0.01	0.01	25,020
October 02, 2025	0.01	0.01	0.01	0.01	0.01	57,416
October 01, 2025	0.01	0.01	0.01	0.01	0.01	1,223
September 30, 2025	0.01	0.01	0.01	0.01	0.01	11,807
September 29, 2025	0.01	0.01	0.01	0.01	0.01	29,798
September 26, 2025	0.01	0.01	0.01	0.01	0.01	7,474
September 25, 2025	0.01	0.01	0.01	0.01	0.01	9,302
September 24, 2025	0.01	0.01	0.01	0.01	0.01	3,050
September 23, 2025	0.01	0.01	0.01	0.01	0.01	20,038
September 22, 2025	0.01	0.01	0.01	0.01	0.01	1,010
September 19, 2025	0.01	0.01	0.01	0.01	0.01	14,818
September 18, 2025	0.01	0.01	0.01	0.01	0.01	39,462
September 17, 2025	0.01	0.01	0.01	0.01	0.01	139,675
September 16, 2025	0.01	0.01	0.01	0.01	0.01	1,210
September 15, 2025	0.01	0.01	0.01	0.01	0.01	53,152
September 12, 2025	0.01	0.01	0.01	0.01	0.01	218
September 11, 2025	0.01	0.01	0.01	0.01	0.01	10,880
September 10, 2025	0.01	0.01	0.01	0.01	0.01	26,990
September 09, 2025	0.01	0.01	0.01	0.01	0.01	13,093
September 08, 2025	0.01	0.01	0.01	0.01	0.01	1,000
September 04, 2025	0.01	0.01	0.01	0.01	0.01	30
September 03, 2025	0.01	0.01	0.01	0.01	0.01	205
September 02, 2025	0.01	0.01	0.01	0.01	0.01	21,060
August 28, 2025	0.01	0.01	0.01	0.01	0.01	54,477
August 26, 2025	0.01	0.01	0.01	0.01	0.01	20,594
August 25, 2025	0.01	0.01	0.01	0.01	0.01	20,130
August 22, 2025	0.01	0.01	0.01	0.01	0.01	2,379
August 21, 2025	0.01	0.01	0.01	0.01	0.01	1,229
August 20, 2025	0.01	0.01	0.01	0.01	0.01	4,602
August 19, 2025	0.01	0.01	0.01	0.01	0.01	6,944
August 18, 2025	0.01	0.01	0.01	0.01	0.01	77,870
August 15, 2025	0.01	0.01	0.01	0.01	0.01	850
August 13, 2025	0.01	0.01	0.01	0.01	0.01	71,740
August 12, 2025	0.01	0.01	0.01	0.01	0.01	1,633

P3 Health Partners Inc. (PIIIW) NASDAQ