P3 Health Partners Inc. (PIII)
NASDAQ: PIII · Real-Time Price · USD
8.71
+0.11 (1.28%)
Sep 15, 2025, 4:00 PM EDT - Market closed
P3 Health Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 8.49 | 8.60 | 8.48 | 8.70 | - | 1.16% | 1,744 |
| 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 |
| Aug 20, 2025 | 6.75 | 7.53 | 6.75 | 7.32 | 7.32 | 2.02% | 21,637 |
| Aug 19, 2025 | 6.95 | 7.44 | 6.60 | 7.17 | 7.17 | 3.17% | 10,283 |
| Aug 18, 2025 | 6.85 | 7.09 | 6.85 | 6.95 | 6.95 | 2.58% | 1,372 |
| Aug 15, 2025 | 6.94 | 6.94 | 6.50 | 6.78 | 6.78 | -2.38% | 9,173 |
| Aug 14, 2025 | 7.00 | 7.11 | 6.94 | 6.94 | 6.94 | -2.25% | 4,135 |
| Aug 13, 2025 | 6.63 | 7.10 | 6.62 | 7.10 | 7.10 | 7.09% | 2,990 |
| Aug 12, 2025 | 6.46 | 6.74 | 6.42 | 6.63 | 6.63 | 0.45% | 3,172 |
| Aug 11, 2025 | 6.62 | 6.62 | 6.57 | 6.60 | 6.60 | -1.49% | 1,202 |
| Aug 8, 2025 | 6.78 | 6.78 | 6.37 | 6.70 | 6.70 | -1.90% | 5,899 |
| Aug 7, 2025 | 6.86 | 6.86 | 6.66 | 6.83 | 6.83 | 0.74% | 759 |
| Aug 6, 2025 | 6.75 | 6.88 | 6.75 | 6.78 | 6.78 | -3.14% | 2,586 |
| Aug 5, 2025 | 6.69 | 7.00 | 6.69 | 7.00 | 7.00 | -2.64% | 4,259 |
| Aug 4, 2025 | 7.09 | 7.35 | 6.98 | 7.19 | 7.19 | -2.18% | 10,834 |
| Aug 1, 2025 | 6.56 | 7.40 | 5.90 | 7.35 | 7.35 | -0.94% | 6,161 |
| Jul 31, 2025 | 7.79 | 7.79 | 7.01 | 7.42 | 7.42 | 1.64% | 46,918 |
| Jul 30, 2025 | 7.95 | 7.95 | 6.67 | 7.30 | 7.30 | 25.86% | 88,865 |
| Jul 29, 2025 | 7.09 | 7.09 | 5.80 | 5.80 | 5.80 | -17.14% | 19,862 |
| Jul 28, 2025 | 7.08 | 7.25 | 7.00 | 7.00 | 7.00 | -3.71% | 7,493 |
| Jul 25, 2025 | 7.43 | 7.43 | 7.14 | 7.27 | 7.27 | -1.76% | 2,008 |
| Jul 24, 2025 | 7.51 | 7.51 | 7.22 | 7.40 | 7.40 | - | 3,974 |
| Jul 23, 2025 | 7.40 | 7.48 | 7.19 | 7.40 | 7.40 | -0.54% | 7,042 |
| Jul 22, 2025 | 7.15 | 7.50 | 6.97 | 7.44 | 7.44 | 11.88% | 9,408 |
| Jul 21, 2025 | 6.81 | 6.81 | 6.65 | 6.65 | 6.65 | 0.61% | 2,733 |
| Jul 18, 2025 | 6.30 | 7.50 | 6.30 | 6.61 | 6.61 | -0.45% | 8,504 |
| Jul 17, 2025 | 6.47 | 6.93 | 6.47 | 6.64 | 6.64 | 2.15% | 16,823 |
| Jul 16, 2025 | 6.32 | 6.71 | 6.32 | 6.50 | 6.50 | 2.36% | 4,503 |
| Jul 15, 2025 | 6.31 | 6.53 | 6.31 | 6.35 | 6.35 | 0.40% | 2,464 |
| Jul 14, 2025 | 6.20 | 6.33 | 6.20 | 6.33 | 6.33 | 1.52% | 1,211 |
| Jul 11, 2025 | 6.17 | 6.28 | 6.17 | 6.23 | 6.23 | - | 891 |
| Jul 10, 2025 | 6.23 | 6.39 | 6.22 | 6.23 | 6.23 | -2.66% | 1,376 |
| Jul 9, 2025 | 6.10 | 6.46 | 6.10 | 6.40 | 6.40 | 4.92% | 1,708 |
| Jul 8, 2025 | 6.36 | 6.41 | 6.00 | 6.10 | 6.10 | -4.69% | 14,046 |
| Jul 7, 2025 | 6.29 | 6.45 | 6.29 | 6.40 | 6.40 | 0.31% | 1,608 |