P3 Health Partners Inc. (PIII)
NASDAQ: PIII · Real-Time Price · USD
1.930
-0.090 (-4.46%)
Feb 4, 2026, 4:00 PM EST - Market closed
P3 Health Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.95 | 2.02 | 1.70 | 1.93 | 1.93 | -4.46% | 157,319 |
| Feb 3, 2026 | 1.69 | 2.21 | 1.62 | 2.02 | 2.02 | 32.89% | 1,498,675 |
| Feb 2, 2026 | 1.87 | 2.00 | 1.52 | 1.52 | 1.52 | -20.83% | 35,087 |
| Jan 30, 2026 | 2.02 | 2.02 | 1.61 | 1.92 | 1.92 | -6.34% | 71,381 |
| Jan 29, 2026 | 2.26 | 2.26 | 1.75 | 2.05 | 2.05 | -8.07% | 38,047 |
| Jan 28, 2026 | 2.56 | 2.63 | 2.06 | 2.23 | 2.23 | -14.23% | 16,832 |
| Jan 27, 2026 | 2.55 | 2.63 | 2.39 | 2.60 | 2.60 | 1.96% | 22,470 |
| Jan 26, 2026 | 2.56 | 2.69 | 2.44 | 2.55 | 2.55 | 0.39% | 16,658 |
| Jan 23, 2026 | 2.80 | 2.80 | 2.52 | 2.54 | 2.54 | -3.79% | 15,164 |
| Jan 22, 2026 | 2.63 | 3.14 | 2.63 | 2.64 | 2.64 | 0.76% | 18,270 |
| Jan 21, 2026 | 2.90 | 2.90 | 2.54 | 2.62 | 2.62 | -9.66% | 39,794 |
| Jan 20, 2026 | 3.19 | 3.23 | 2.90 | 2.90 | 2.90 | -9.38% | 25,713 |
| Jan 16, 2026 | 3.23 | 3.85 | 3.12 | 3.20 | 3.20 | -3.03% | 34,064 |
| Jan 15, 2026 | 3.03 | 3.30 | 2.87 | 3.30 | 3.30 | 10.74% | 15,735 |
| Jan 14, 2026 | 3.03 | 3.27 | 2.90 | 2.98 | 2.98 | -1.97% | 13,846 |
| Jan 13, 2026 | 3.15 | 3.15 | 2.96 | 3.04 | 3.04 | 3.05% | 4,366 |
| Jan 12, 2026 | 3.31 | 3.31 | 2.95 | 2.95 | 2.95 | -9.23% | 16,207 |
| Jan 9, 2026 | 3.47 | 3.63 | 3.25 | 3.25 | 3.25 | -4.13% | 4,181 |
| Jan 8, 2026 | 3.48 | 3.48 | 3.34 | 3.39 | 3.39 | -2.73% | 13,866 |
| Jan 7, 2026 | 3.76 | 3.98 | 3.49 | 3.49 | 3.49 | -3.99% | 32,702 |
| Jan 6, 2026 | 3.81 | 3.82 | 3.57 | 3.63 | 3.63 | -6.68% | 8,765 |
| Jan 5, 2026 | 3.72 | 3.98 | 3.67 | 3.89 | 3.89 | 11.14% | 16,479 |
| Jan 2, 2026 | 3.54 | 3.61 | 3.47 | 3.50 | 3.50 | 0.29% | 9,022 |
| Dec 31, 2025 | 3.54 | 3.84 | 3.49 | 3.49 | 3.49 | -1.41% | 32,884 |
| Dec 30, 2025 | 3.59 | 3.62 | 3.54 | 3.54 | 3.54 | 0.28% | 12,324 |
| Dec 29, 2025 | 3.55 | 3.68 | 3.40 | 3.53 | 3.53 | -1.12% | 26,959 |
| Dec 26, 2025 | 3.78 | 3.78 | 3.57 | 3.57 | 3.57 | -1.11% | 6,088 |
| Dec 24, 2025 | 3.79 | 3.85 | 3.51 | 3.61 | 3.61 | -3.86% | 13,441 |
| Dec 23, 2025 | 3.66 | 3.80 | 3.66 | 3.76 | 3.76 | 4.02% | 7,510 |
| Dec 22, 2025 | 4.04 | 4.09 | 3.50 | 3.61 | 3.61 | -12.38% | 25,267 |
| Dec 19, 2025 | 4.22 | 4.25 | 4.01 | 4.12 | 4.12 | -4.63% | 16,254 |
| Dec 18, 2025 | 4.40 | 4.43 | 4.27 | 4.32 | 4.32 | -5.68% | 15,822 |
| Dec 17, 2025 | 4.55 | 4.60 | 4.48 | 4.58 | 4.58 | -0.17% | 6,701 |
| Dec 16, 2025 | 4.88 | 4.88 | 4.49 | 4.59 | 4.59 | -7.31% | 17,683 |
| Dec 15, 2025 | 5.20 | 5.20 | 4.95 | 4.95 | 4.95 | -4.59% | 2,245 |
| Dec 12, 2025 | 5.16 | 5.19 | 5.08 | 5.19 | 5.19 | 2.94% | 2,491 |
| Dec 11, 2025 | 5.02 | 5.23 | 5.02 | 5.04 | 5.04 | 0.20% | 8,842 |
| Dec 10, 2025 | 5.06 | 5.43 | 5.01 | 5.03 | 5.03 | -0.40% | 7,634 |
| Dec 9, 2025 | 5.09 | 5.09 | 5.02 | 5.05 | 5.05 | -0.98% | 9,497 |
| Dec 8, 2025 | 5.24 | 5.24 | 5.02 | 5.10 | 5.10 | -2.67% | 2,670 |
| Dec 5, 2025 | 5.32 | 5.38 | 5.24 | 5.24 | 5.24 | -0.21% | 9,589 |
| Dec 4, 2025 | 5.40 | 5.40 | 5.19 | 5.25 | 5.25 | -6.57% | 1,945 |
| Dec 3, 2025 | 5.19 | 5.62 | 5.14 | 5.62 | 5.62 | 6.04% | 7,497 |
| Dec 2, 2025 | 5.26 | 5.30 | 5.18 | 5.30 | 5.30 | -0.56% | 36,193 |
| Dec 1, 2025 | 5.38 | 5.39 | 5.17 | 5.33 | 5.33 | -1.30% | 7,019 |
| Nov 28, 2025 | 5.60 | 5.61 | 5.37 | 5.40 | 5.40 | -3.57% | 2,136 |
| Nov 26, 2025 | 5.97 | 6.01 | 4.97 | 5.60 | 5.60 | -4.27% | 26,328 |
| Nov 25, 2025 | 5.85 | 5.93 | 5.60 | 5.85 | 5.85 | -1.60% | 10,969 |
| Nov 24, 2025 | 5.70 | 6.29 | 5.60 | 5.95 | 5.95 | 4.12% | 9,720 |
| Nov 21, 2025 | 5.87 | 5.97 | 5.49 | 5.71 | 5.71 | -2.73% | 12,005 |