• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    3.420 -0.070 (-2.01%)
    Streaming Delayed Price Updated: 12:38 PM EST, Jan 8, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    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%)
    Jan 02, 2026 3.540 3.610 3.470 3.500 9,022 +0.01(+0.29%)
    Dec 31, 2025 3.540 3.840 3.490 3.490 32,931 -0.05(-1.41%)
    Dec 30, 2025 3.590 3.615 3.540 3.540 12,324 +0.01(+0.28%)
    Dec 29, 2025 3.550 3.680 3.400 3.530 26,959 -0.04(-1.12%)
    Dec 26, 2025 3.780 3.780 3.570 3.570 6,092 -0.04(-1.11%)
    Dec 24, 2025 3.785 3.850 3.510 3.610 13,441 -0.15(-3.86%)
    Dec 23, 2025 3.660 3.800 3.660 3.755 7,510 +0.15(+4.02%)
    Dec 22, 2025 4.040 4.090 3.500 3.610 25,269 -0.51(-12.38%)
    Dec 19, 2025 4.220 4.250 4.010 4.120 16,273 -0.20(-4.63%)
    Dec 18, 2025 4.400 4.430 4.270 4.320 15,820 -0.26(-5.68%)
    Dec 17, 2025 4.550 4.600 4.480 4.580 6,635 -0.01(-0.17%)
    Dec 16, 2025 4.880 4.883 4.490 4.588 17,681 -0.36(-7.32%)
    Dec 15, 2025 5.200 5.200 4.950 4.950 2,243 -0.24(-4.59%)
    Dec 12, 2025 5.157 5.188 5.080 5.188 2,491 +0.15(+2.94%)
    Dec 11, 2025 5.020 5.230 5.020 5.040 8,842 +0.01(+0.20%)
    Dec 10, 2025 5.060 5.430 5.010 5.030 7,634 -0.02(-0.39%)
    Dec 09, 2025 5.090 5.090 5.020 5.050 9,490 -0.05(-0.98%)
    Dec 08, 2025 5.240 5.240 5.020 5.100 2,618 -0.14(-2.67%)
    Dec 05, 2025 5.320 5.380 5.240 5.240 9,589 -0.01(-0.22%)
    Dec 04, 2025 5.400 5.400 5.190 5.251 1,929 -0.37(-6.56%)
    Dec 03, 2025 5.190 5.620 5.140 5.620 7,251 +0.32(+6.04%)
    Dec 02, 2025 5.260 5.300 5.180 5.300 35,454 -0.03(-0.56%)
    Dec 01, 2025 5.380 5.390 5.170 5.330 7,019 -0.07(-1.30%)
    Nov 28, 2025 5.600 5.611 5.370 5.400 2,136 -0.20(-3.57%)
    Nov 26, 2025 5.970 6.010 4.970 5.600 26,328 -0.25(-4.27%)
    Nov 25, 2025 5.850 5.930 5.602 5.850 10,969 -0.10(-1.60%)
    Nov 24, 2025 5.700 6.290 5.600 5.945 9,720 +0.24(+4.12%)
    Nov 21, 2025 5.870 5.973 5.490 5.710 12,005 -0.16(-2.73%)
    Nov 20, 2025 6.070 6.400 5.870 5.870 23,164 -0.25(-4.08%)
    Nov 19, 2025 6.100 6.120 6.100 6.120 1,997 -0.28(-4.38%)
    Nov 18, 2025 5.880 6.500 5.879 6.400 6,656 +0.42(+7.02%)
    Nov 17, 2025 6.842 6.915 5.840 5.980 19,631 -0.86(-12.57%)
    Nov 14, 2025 6.600 7.320 6.600 6.840 8,507 -0.16(-2.29%)
    Nov 13, 2025 7.880 7.970 6.650 7.000 19,123 -0.62(-8.14%)
    Nov 12, 2025 7.510 7.620 7.230 7.620 5,513 +0.11(+1.46%)
    Nov 11, 2025 8.100 8.290 7.500 7.510 2,880 +0.01(+0.13%)
    Nov 10, 2025 7.730 7.730 7.275 7.500 1,603 -0.41(-5.15%)
    Nov 07, 2025 7.756 7.907 7.510 7.907 1,108 -0.12(-1.51%)
    Nov 06, 2025 8.340 8.450 7.510 8.029 1,980 -0.38(-4.54%)
    Nov 05, 2025 8.680 8.750 8.400 8.410 1,133 -0.05(-0.59%)
    Nov 04, 2025 8.460 8.460 8.460 8.460 544 -0.39(-4.43%)
    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.
    © 2025 FinancialContent. All rights reserved.