P3 Health Partners Inc. (PIII)
NASDAQ: PIII · Real-Time Price · USD
8.75
0.00 (-0.01%)
Oct 31, 2025, 4:00 PM EDT - Market closed
P3 Health Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 8.42 | 8.89 | 8.42 | 8.75 | 8.75 | 1.05% | 9,673 |
| Oct 29, 2025 | 8.66 | 8.85 | 8.41 | 8.66 | 8.66 | -2.48% | 4,782 |
| Oct 28, 2025 | 8.70 | 8.88 | 8.70 | 8.88 | 8.88 | 0.45% | 824 |
| Oct 27, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - | 559 |
| Oct 24, 2025 | 8.72 | 8.84 | 8.72 | 8.84 | 8.84 | -0.45% | 1,805 |
| Oct 23, 2025 | 8.74 | 8.88 | 8.74 | 8.88 | 8.88 | 1.06% | 3,002 |
| Oct 22, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -2.15% | 516 |
| Oct 21, 2025 | 8.60 | 9.22 | 8.60 | 8.98 | 8.98 | -3.34% | 1,853 |
| Oct 20, 2025 | 8.61 | 9.29 | 8.61 | 9.29 | 9.29 | 7.40% | 441 |
| Oct 17, 2025 | 8.83 | 9.04 | 8.61 | 8.65 | 8.65 | -3.67% | 11,519 |
| Oct 16, 2025 | 8.99 | 8.99 | 8.82 | 8.98 | 8.98 | 1.81% | 1,107 |
| Oct 15, 2025 | 9.08 | 9.08 | 8.82 | 8.82 | 8.82 | -2.97% | 847 |
| Oct 14, 2025 | 8.80 | 9.25 | 8.80 | 9.09 | 9.09 | 5.09% | 1,655 |
| Oct 13, 2025 | 9.08 | 9.08 | 8.65 | 8.65 | 8.65 | -5.98% | 3,671 |
| Oct 10, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | 955 |
| Oct 9, 2025 | 8.77 | 9.44 | 8.77 | 9.15 | 9.15 | 2.23% | 6,347 |
| Oct 8, 2025 | 8.78 | 8.95 | 8.60 | 8.95 | 8.95 | -0.73% | 5,540 |
| Oct 7, 2025 | 9.20 | 9.20 | 8.99 | 9.02 | 9.02 | 1.19% | 4,722 |
| Oct 6, 2025 | 8.71 | 9.08 | 8.58 | 8.91 | 8.91 | 3.01% | 7,700 |
| Oct 3, 2025 | 8.64 | 8.97 | 8.64 | 8.65 | 8.65 | 1.76% | 2,843 |
| Oct 2, 2025 | 8.52 | 9.14 | 8.50 | 8.50 | 8.50 | -3.41% | 5,810 |
| Oct 1, 2025 | 8.93 | 9.50 | 8.80 | 8.80 | 8.80 | -1.62% | 1,797 |
| Sep 30, 2025 | 9.50 | 9.69 | 8.83 | 8.95 | 8.95 | -6.95% | 4,005 |
| Sep 29, 2025 | 9.79 | 10.04 | 9.46 | 9.61 | 9.61 | -1.51% | 8,840 |
| Sep 26, 2025 | 10.14 | 10.14 | 9.26 | 9.76 | 9.76 | -4.20% | 8,547 |
| Sep 25, 2025 | 9.09 | 10.30 | 8.75 | 10.19 | 10.19 | 12.08% | 17,019 |
| Sep 24, 2025 | 8.94 | 9.26 | 8.90 | 9.09 | 9.09 | 1.68% | 6,525 |
| Sep 23, 2025 | 8.57 | 8.94 | 8.50 | 8.94 | 8.94 | 7.07% | 7,542 |
| Sep 22, 2025 | 8.37 | 8.37 | 7.97 | 8.35 | 8.35 | 1.33% | 3,176 |
| Sep 19, 2025 | 7.60 | 8.47 | 7.60 | 8.24 | 8.24 | 8.85% | 17,393 |
| Sep 18, 2025 | 8.37 | 11.30 | 7.01 | 7.57 | 7.57 | -12.59% | 66,124 |
| Sep 17, 2025 | 8.64 | 8.81 | 8.50 | 8.66 | 8.66 | 3.34% | 4,420 |
| Sep 16, 2025 | 8.52 | 8.78 | 8.16 | 8.38 | 8.38 | -2.86% | 3,562 |
| Sep 15, 2025 | 8.49 | 8.70 | 8.48 | 8.63 | 8.63 | 0.31% | 3,159 |
| Sep 12, 2025 | 8.70 | 8.70 | 8.53 | 8.60 | 8.60 | -0.85% | 1,771 |
| Sep 11, 2025 | 8.68 | 8.70 | 8.46 | 8.67 | 8.67 | -0.07% | 5,269 |
| Sep 10, 2025 | 8.80 | 8.88 | 8.68 | 8.68 | 8.68 | -1.25% | 3,051 |
| Sep 9, 2025 | 8.78 | 8.90 | 8.62 | 8.79 | 8.79 | 0.10% | 4,910 |
| Sep 8, 2025 | 8.83 | 8.83 | 8.66 | 8.78 | 8.78 | 0.08% | 2,175 |
| Sep 5, 2025 | 8.90 | 8.93 | 8.77 | 8.77 | 8.77 | 0.11% | 5,570 |
| Sep 4, 2025 | 8.81 | 8.85 | 8.65 | 8.76 | 8.76 | 2.74% | 2,011 |
| Sep 3, 2025 | 8.30 | 8.63 | 8.30 | 8.53 | 8.53 | 3.14% | 3,212 |
| Sep 2, 2025 | 8.34 | 8.75 | 8.08 | 8.27 | 8.27 | -0.72% | 2,313 |
| Aug 29, 2025 | 8.50 | 8.78 | 8.25 | 8.33 | 8.33 | 0.18% | 6,416 |
| Aug 28, 2025 | 8.09 | 8.50 | 8.08 | 8.32 | 8.32 | 5.92% | 17,786 |
| Aug 27, 2025 | 7.98 | 8.10 | 7.85 | 7.85 | 7.85 | -1.75% | 4,122 |
| Aug 26, 2025 | 7.50 | 7.99 | 7.39 | 7.99 | 7.99 | 8.12% | 13,407 |
| Aug 25, 2025 | 7.36 | 7.61 | 7.23 | 7.39 | 7.39 | 2.78% | 6,640 |
| Aug 22, 2025 | 7.41 | 7.70 | 7.19 | 7.19 | 7.19 | -1.64% | 9,116 |
| Aug 21, 2025 | 7.46 | 7.82 | 7.31 | 7.31 | 7.31 | -0.07% | 14,961 |