PIII - P3 Health Partners Inc.
8.71
0.160 1.837%
Share volume: 2,270
Last Updated: 05-09-2025
Healthcare/Services – Health:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$8.55
0.16
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $8.43 | $8.43 | $8.71 | $8.71 | $8.17 | $8.17 | $8.71 | $8.71 | 2,270 | $2,270.00 |
| 05-08-2025 | $8.62 | $8.62 | $8.69 | $8.69 | $8.30 | $8.30 | $8.55 | $8.55 | 16,281 | $16,281.00 |
| 05-07-2025 | $8.50 | $8.50 | $8.67 | $8.67 | $8.50 | $8.50 | $8.62 | $8.62 | 3,031 | $3,031.00 |
| 05-06-2025 | $8.78 | $8.78 | $9.12 | $9.12 | $8.32 | $8.32 | $8.78 | $8.78 | 62,487 | $62,487.00 |
| 05-05-2025 | $8.60 | $8.60 | $9.10 | $9.10 | $8.41 | $8.41 | $8.79 | $8.79 | 19,820 | $19,820.00 |
| 05-02-2025 | $9.20 | $9.20 | $9.20 | $9.20 | $8.55 | $8.55 | $8.80 | $8.80 | 10,328 | $10,328.00 |
| 05-01-2025 | $9.00 | $9.00 | $9.00 | $9.00 | $8.70 | $8.70 | $8.87 | $8.87 | 2,848 | $2,848.00 |
| 04-30-2025 | $8.72 | $8.72 | $9.08 | $9.08 | $8.72 | $8.72 | $8.99 | $8.99 | 3,388 | $3,388.00 |
| 04-29-2025 | $8.92 | $8.92 | $9.31 | $9.31 | $8.71 | $8.71 | $8.75 | $8.75 | 9,560 | $9,560.00 |
| 04-28-2025 | $9.04 | $9.04 | $9.28 | $9.28 | $8.69 | $8.69 | $8.86 | $8.86 | 2,938 | $2,938.00 |
