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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

P3 Health Partners Inc. (PIIIW) NASDAQ