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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 11, 2025	0.01	0.01	0.01	0.01	0.01	2,004
August 08, 2025	0.01	0.01	0.01	0.01	0.01	1,100
August 07, 2025	0.01	0.01	0.01	0.01	0.01	104
August 06, 2025	0.01	0.01	0.01	0.01	0.01	3,098
August 05, 2025	0.01	0.01	0.01	0.01	0.01	3,611
August 04, 2025	0.01	0.01	0.01	0.01	0.01	5,743
August 01, 2025	0.01	0.01	0.01	0.01	0.01	67,589
July 31, 2025	0.01	0.01	0.01	0.01	0.01	16,797
July 30, 2025	0.01	0.01	0.01	0.01	0.01	90,097
July 29, 2025	0.01	0.01	0.01	0.01	0.01	11,106
July 28, 2025	0.01	0.01	0.01	0.01	0.01	138,146
July 25, 2025	0.01	0.01	0.01	0.01	0.01	86,973
July 24, 2025	0.01	0.01	0.01	0.01	0.01	42,686
July 22, 2025	0.01	0.01	0.01	0.01	0.01	16,002
July 21, 2025	0.01	0.01	0.01	0.01	0.01	36,139
July 18, 2025	0.01	0.01	0.01	0.01	0.01	272,342
July 17, 2025	0.01	0.01	0.01	0.01	0.01	2,361
July 16, 2025	0.01	0.01	0.01	0.01	0.01	9,115
July 15, 2025	0.01	0.01	0.01	0.01	0.01	801
July 14, 2025	0.01	0.01	0.01	0.01	0.01	3,150
July 10, 2025	0.01	0.01	0.01	0.01	0.01	2,303
July 09, 2025	0.01	0.01	0.01	0.01	0.01	15,951
July 08, 2025	0.01	0.01	0.01	0.01	0.01	100
July 07, 2025	0.01	0.01	0.01	0.01	0.01	29,492
July 03, 2025	0.01	0.01	0.01	0.01	0.01	29,361
July 02, 2025	0.01	0.01	0.01	0.01	0.01	27,734
July 01, 2025	0.01	0.01	0.01	0.01	0.01	14,101

P3 Health Partners Inc. (PIIIW) NASDAQ