5 DAY PERFORMANCE
+0.27%
1 MONTH PERFORMANCE
-17.47%
3 MONTH PERFORMANCE
+3,915.36%
6 MONTH PERFORMANCE
+2,829.17%
YEAR-TO-DATE PERFORMANCE
+3,154.78%
1 YEAR PERFORMANCE
+1,358.17%
P3 Health Partners Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $7.27 | $7.39 (1.65%) | $7.39 | $7.18 | 3.30 K | $24.09 M |
| 05/29/2025 | $7.39 | $7.21 (-2.44%) | $7.39 | $7.07 | 3.40 K | $23.50 M |
| 05/28/2025 | $7.01 | $7.39 (5.42%) | $7.49 | $7.01 | 3.54 K | $24.09 M |
| 05/27/2025 | $7.20 | $7.26 (0.83%) | $7.29 | $7.20 | 2.01 K | $23.67 M |
| 05/23/2025 | $7.34 | $7.30 (-0.54%) | $7.50 | $7.15 | 6.70 K | $23.80 M |
| 05/22/2025 | $7.55 | $7.61 (0.79%) | $7.61 | $7.45 | 1.50 K | $24.81 M |
| 05/21/2025 | $7.64 | $7.81 (2.23%) | $7.83 | $7.55 | 3.00 K | $25.46 M |
| 05/20/2025 | $7.94 | $8.04 (1.26%) | $8.17 | $7.93 | 2.64 K | $26.21 M |
| 05/19/2025 | $8.10 | $7.94 (-1.98%) | $8.29 | $7.90 | 6.53 K | $25.88 M |
| 05/16/2025 | $8.20 | $7.99 (-2.56%) | $8.46 | $7.99 | 8.60 K | $26.05 M |
| 05/15/2025 | $7.95 | $8.30 (4.4%) | $8.34 | $7.95 | 5.04 K | $27.06 M |
| 05/14/2025 | $8.10 | $8.18 (0.99%) | $8.18 | $7.85 | 7.51 K | $26.67 M |
| 05/13/2025 | $8.49 | $8.19 (-3.53%) | $8.49 | $8.00 | 8.20 K | $26.70 M |
| 05/12/2025 | $8.50 | $8.45 (-0.59%) | $8.59 | $8.45 | 2.11 K | $27.55 M |
| 05/09/2025 | $8.43 | $8.71 (3.32%) | $8.71 | $8.16 | 2.30 K | $28.39 M |
| 05/08/2025 | $8.62 | $8.55 (-0.81%) | $8.69 | $8.30 | 16.30 K | $27.87 M |
| 05/07/2025 | $8.50 | $8.62 (1.41%) | $8.67 | $8.50 | 3.03 K | $28.10 M |
| 05/06/2025 | $8.78 | $8.78 (0%) | $9.12 | $8.32 | 62.50 K | $28.62 M |
| 05/05/2025 | $8.60 | $8.79 (2.21%) | $9.10 | $8.40 | 19.82 K | $28.66 M |
| 05/02/2025 | $9.20 | $8.80 (-4.35%) | $9.20 | $8.55 | 10.33 K | $28.69 M |
| 05/01/2025 | $9.00 | $8.87 (-1.44%) | $9.00 | $8.70 | 2.85 K | $28.92 M |
| 04/30/2025 | $8.72 | $8.99 (3.1%) | $9.07 | $8.72 | 3.40 K | $29.31 M |
| 04/29/2025 | $8.92 | $8.75 (-1.91%) | $9.31 | $8.71 | 9.60 K | $28.53 M |
| 04/28/2025 | $9.04 | $8.86 (-1.99%) | $9.28 | $8.69 | 2.94 K | $28.88 M |
| 04/25/2025 | $9.74 | $8.94 (-8.21%) | $9.74 | $8.94 | 7.35 K | $29.14 M |
| 04/24/2025 | $8.92 | $9.50 (6.5%) | $9.50 | $8.63 | 5.55 K | $30.97 M |
| 04/23/2025 | $9.09 | $8.89 (-2.2%) | $9.15 | $8.51 | 8.71 K | $28.98 M |
| 04/22/2025 | $8.66 | $8.89 (2.66%) | $9.03 | $8.36 | 7.00 K | $28.98 M |
| 04/21/2025 | $9.08 | $8.67 (-4.52%) | $9.55 | $8.40 | 18.50 K | $28.26 M |
| 04/17/2025 | $9.85 | $9.24 (-6.19%) | $9.85 | $8.99 | 10.73 K | $30.12 M |
| 04/16/2025 | $9.77 | $9.82 (0.51%) | $10.00 | $9.43 | 12.80 K | $32.01 M |
| 04/15/2025 | $8.76 | $9.79 (11.76%) | $10.19 | $8.43 | 61.14 K | $31.92 M |
| 04/14/2025 | $7.00 | $8.99 (28.43%) | $9.00 | $7.00 | 81.13 K | $29.31 M |
| 04/11/2025 | $8.40 | $7.58 (-9.76%) | $8.40 | $7.37 | 398.74 K | $24.71 M |
| 04/10/2025 | $8.56 | $8.21 (-4.09%) | $8.63 | $8.07 | 291.10 K | $26.76 M |
| 04/09/2025 | $8.50 | $8.82 (3.76%) | $8.99 | $8.06 | 410.20 K | $28.75 M |
| 04/08/2025 | $8.50 | $8.42 (-0.94%) | $8.90 | $8.05 | 258.99 K | $27.45 M |
| 04/07/2025 | $8.00 | $8.50 (6.25%) | $8.54 | $7.23 | 942.90 K | $27.71 M |
| 04/04/2025 | $8.50 | $8.55 (0.59%) | $8.80 | $8.11 | 700.55 K | $27.87 M |
| 04/03/2025 | $8.90 | $8.70 (-2.25%) | $9.00 | $8.54 | 286.23 K | $28.36 M |
| 04/02/2025 | $9.00 | $9.17 (1.89%) | $9.25 | $8.55 | 1.53 M | $29.89 M |
| 04/01/2025 | $8.35 | $9.18 (9.94%) | $9.52 | $8.35 | 685.91 K | $29.93 M |
| 03/31/2025 | $8.63 | $8.21 (-4.87%) | $8.63 | $8.20 | 343.42 K | $26.76 M |
| 03/28/2025 | $8.99 | $8.63 (-4%) | $9.00 | $8.03 | 695.61 K | $28.13 M |
| 03/27/2025 | $9.90 | $9.04 (-8.69%) | $9.90 | $8.57 | 968.40 K | $29.47 M |
| 03/26/2025 | $9.45 | $8.90 (-5.82%) | $9.45 | $8.68 | 344.11 K | $29.01 M |
| 03/25/2025 | $9.50 | $9.15 (-3.68%) | $9.50 | $8.77 | 276.50 K | $29.83 M |
| 03/24/2025 | $8.76 | $9.32 (6.39%) | $9.49 | $8.35 | 583.20 K | $30.38 M |
| 03/21/2025 | $8.95 | $8.60 (-3.91%) | $8.95 | $8.12 | 183.10 K | $28.04 M |
| 03/20/2025 | $8.42 | $8.49 (0.83%) | $8.73 | $8.26 | 297.37 K | $27.68 M |
| 03/19/2025 | $7.75 | $8.38 (8.13%) | $8.85 | $7.75 | 442.10 K | $27.32 M |
| 03/18/2025 | $8.40 | $8.06 (-4.05%) | $8.40 | $7.59 | 6.61 M | $26.28 M |
| 03/17/2025 | $8.70 | $8.57 (-1.49%) | $9.05 | $8.48 | 369.42 K | $27.94 M |
| 03/14/2025 | $0.17 | $0.17 (2.7%) | $0.18 | $0.17 | 111.51 K | $570.17 K |
| 03/13/2025 | $0.18 | $0.17 (-3.03%) | $0.18 | $0.16 | 579.08 K | $553.22 K |
| 03/12/2025 | $0.19 | $0.18 (-5.05%) | $0.19 | $0.18 | 112.30 K | $588.10 K |
| 03/11/2025 | $0.19 | $0.18 (-1.87%) | $0.19 | $0.17 | 329.97 K | $598.54 K |
| 03/10/2025 | $0.19 | $0.18 (-3.39%) | $0.19 | $0.18 | 252.90 K | $595.28 K |
| 03/07/2025 | $0.19 | $0.19 (-1.02%) | $0.19 | $0.18 | 527.54 K | $603.43 K |
| 03/06/2025 | $0.18 | $0.19 (6.29%) | $0.19 | $0.18 | 427.11 K | $606.36 K |
| 03/05/2025 | $0.18 | $0.19 (2.6%) | $0.19 | $0.18 | 280.93 K | $605.38 K |
| 03/04/2025 | $0.19 | $0.18 (-1.56%) | $0.19 | $0.17 | 803.61 K | $596.91 K |
| 03/03/2025 | $0.19 | $0.18 (-2.25%) | $0.20 | $0.18 | 228.70 K | $594.30 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
