ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

P3 Health Partners Inc. - Class A Common Stock (NQ:PIII)

2.620 -0.170 (-6.09%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 3.180 3.180 2.760 2.790 36,932 -0.32(-10.29%)
Mar 25, 2026 3.130 3.130 2.991 3.110 12,776 +0.14(+4.71%)
Mar 24, 2026 2.810 3.010 2.810 2.970 18,827 -0.06(-1.98%)
Mar 23, 2026 3.000 3.050 2.860 3.030 53,199 +0.13(+4.48%)
Mar 20, 2026 2.690 2.930 2.596 2.900 47,961 +0.20(+7.41%)
Mar 19, 2026 2.620 2.700 2.460 2.700 61,718 +0.01(+0.37%)
Mar 18, 2026 2.650 2.765 2.345 2.690 105,430 +0.08(+3.07%)
Mar 17, 2026 3.020 3.070 2.490 2.610 73,535 -0.43(-14.14%)
Mar 16, 2026 3.180 3.280 2.940 3.040 50,737 -0.12(-3.80%)
Mar 13, 2026 2.790 3.175 2.790 3.160 82,559 +0.20(+6.76%)
Mar 12, 2026 3.050 3.300 2.570 2.960 309,587 -0.14(-4.52%)
Mar 11, 2026 3.790 4.140 2.350 3.100 537,777 -0.54(-14.84%)
Mar 10, 2026 2.940 4.140 2.920 3.640 890,812 +0.76(+26.17%)
Mar 09, 2026 2.235 2.960 2.152 2.885 199,474 +0.65(+29.37%)
Mar 06, 2026 2.260 2.406 2.230 2.230 6,997 -0.12(-5.11%)
Mar 05, 2026 2.390 2.462 2.300 2.350 14,706 -0.05(-2.08%)
Mar 04, 2026 2.610 2.680 2.320 2.400 23,653 -0.24(-9.09%)
Mar 03, 2026 2.170 2.740 2.160 2.640 22,719 +0.48(+22.22%)
Mar 02, 2026 2.130 2.230 2.112 2.160 10,294 +0.04(+1.89%)
Feb 27, 2026 2.230 2.230 2.120 2.120 1,029 -0.10(-4.50%)
Feb 26, 2026 2.180 2.270 2.080 2.220 4,397 +0.06(+2.78%)
Feb 25, 2026 2.160 2.275 2.160 2.160 8,916 +0.07(+3.35%)
Feb 24, 2026 2.090 2.320 2.090 2.090 18,610 -0.04(-1.88%)
Feb 23, 2026 2.100 2.250 2.080 2.130 16,130 -0.01(-0.47%)
Feb 20, 2026 2.150 2.180 2.100 2.140 13,606 +0.12(+5.94%)
Feb 19, 2026 2.014 2.083 2.014 2.020 9,812 -0.05(-2.42%)
Feb 18, 2026 2.080 2.170 1.960 2.070 18,288 -0.06(-2.82%)
Feb 17, 2026 2.240 2.280 2.100 2.130 6,473 -0.01(-0.47%)
Feb 13, 2026 2.000 2.280 1.966 2.140 10,100 +0.13(+6.47%)
Feb 12, 2026 2.090 2.135 1.920 2.010 17,059 -0.06(-2.90%)
Feb 11, 2026 2.210 2.360 2.010 2.070 18,495 -0.10(-4.61%)
Feb 10, 2026 2.680 2.850 2.130 2.170 126,200 -0.39(-15.23%)
Feb 09, 2026 2.330 2.754 2.160 2.560 119,531 +0.41(+19.07%)
Feb 06, 2026 1.940 2.250 1.840 2.150 77,735 +0.24(+12.57%)
Feb 05, 2026 1.920 1.955 1.850 1.910 22,997 -0.02(-1.04%)
Feb 04, 2026 1.950 2.020 1.700 1.930 157,319 -0.09(-4.46%)
Feb 03, 2026 1.690 2.210 1.618 2.020 1,508,359 +0.50(+32.89%)
Feb 02, 2026 1.870 2.000 1.520 1.520 35,087 -0.40(-20.83%)
Jan 30, 2026 2.020 2.020 1.610 1.920 71,381 -0.13(-6.34%)
Jan 29, 2026 2.260 2.260 1.750 2.050 38,047 -0.18(-8.07%)
Jan 28, 2026 2.560 2.633 2.060 2.230 16,830 -0.37(-14.23%)
Jan 27, 2026 2.550 2.630 2.390 2.600 22,470 +0.05(+1.96%)
Jan 26, 2026 2.560 2.690 2.440 2.550 16,658 +0.01(+0.39%)
Jan 23, 2026 2.800 2.800 2.520 2.540 15,177 -0.10(-3.79%)
Jan 22, 2026 2.630 3.140 2.630 2.640 18,270 +0.02(+0.76%)
Jan 21, 2026 2.900 2.900 2.540 2.620 39,794 -0.28(-9.66%)
Jan 20, 2026 3.190 3.225 2.900 2.900 25,713 -0.30(-9.38%)
Jan 16, 2026 3.230 3.847 3.120 3.200 34,071 -0.10(-3.03%)
Jan 15, 2026 3.030 3.300 2.870 3.300 15,749 +0.32(+10.74%)
Jan 14, 2026 3.030 3.269 2.900 2.980 13,846 -0.06(-1.97%)
Jan 13, 2026 3.150 3.150 2.960 3.040 4,366 +0.09(+3.05%)
Jan 12, 2026 3.310 3.310 2.950 2.950 16,212 -0.30(-9.23%)
Jan 09, 2026 3.470 3.630 3.250 3.250 4,182 -0.14(-4.13%)
Jan 08, 2026 3.480 3.480 3.340 3.390 13,866 -0.09(-2.73%)
Jan 07, 2026 3.760 3.980 3.485 3.485 32,702 -0.15(-3.99%)
Jan 06, 2026 3.810 3.820 3.565 3.630 8,765 -0.26(-6.68%)
Jan 05, 2026 3.720 3.980 3.670 3.890 16,479 +0.39(+11.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.