P3 Health Partners Inc. (PIII)
NASDAQ: PIII · Real-Time Price · USD
3.040
+0.090 (3.05%)
Jan 13, 2026, 4:00 PM EST - Market closed
P3 Health Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 6.07 | 6.40 | 5.87 | 5.87 | 5.87 | -4.08% | 23,172 |
| Nov 19, 2025 | 6.10 | 6.12 | 6.10 | 6.12 | 6.12 | -4.38% | 2,124 |
| Nov 18, 2025 | 5.88 | 6.50 | 5.88 | 6.40 | 6.40 | 7.02% | 6,704 |
| Nov 17, 2025 | 6.84 | 6.92 | 5.84 | 5.98 | 5.98 | -12.57% | 19,651 |
| Nov 14, 2025 | 6.60 | 7.32 | 6.60 | 6.84 | 6.84 | -2.29% | 8,507 |
| Nov 13, 2025 | 7.88 | 7.97 | 6.65 | 7.00 | 7.00 | -8.14% | 19,124 |
| Nov 12, 2025 | 7.51 | 7.62 | 7.23 | 7.62 | 7.62 | 1.46% | 5,513 |
| Nov 11, 2025 | 8.10 | 8.29 | 7.50 | 7.51 | 7.51 | 0.13% | 2,894 |
| Nov 10, 2025 | 7.73 | 7.73 | 7.28 | 7.50 | 7.50 | -5.15% | 1,603 |
| Nov 7, 2025 | 7.76 | 7.91 | 7.51 | 7.91 | 7.91 | -1.52% | 1,108 |
| Nov 6, 2025 | 8.34 | 8.45 | 7.51 | 8.03 | 8.03 | -4.53% | 1,980 |
| Nov 5, 2025 | 8.68 | 8.75 | 8.40 | 8.41 | 8.41 | -0.59% | 1,133 |
| Nov 4, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -4.44% | 544 |
| Nov 3, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.18% | 753 |
| Oct 31, 2025 | 8.88 | 8.88 | 8.75 | 8.75 | 8.75 | -0.01% | 708 |