P3 Health Partners Inc. (PIII)
NASDAQ: PIII · Real-Time Price · USD
7.60
+0.41 (5.70%)
At close: Aug 25, 2025, 4:00 PM
7.13
-0.47 (-6.18%)
After-hours: Aug 25, 2025, 5:17 PM EDT

P3 Health Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20257.367.617.237.397.392.78%6,638
Aug 22, 20257.417.707.197.197.19-1.64%9,116
Aug 21, 20257.467.827.317.317.31-0.07%14,961
Aug 20, 20256.757.536.757.327.322.02%21,637
Aug 19, 20256.957.446.607.177.173.17%10,283
Aug 18, 20256.857.096.856.956.952.58%1,372
Aug 15, 20256.946.946.506.786.78-2.38%9,173
Aug 14, 20257.007.116.946.946.94-2.25%4,135
Aug 13, 20256.637.106.627.107.107.09%2,990
Aug 12, 20256.466.746.426.636.630.45%3,172
Aug 11, 20256.626.626.576.606.60-1.49%1,202
Aug 8, 20256.786.786.376.706.70-1.90%5,899
Aug 7, 20256.866.866.666.836.830.74%759
Aug 6, 20256.756.886.756.786.78-3.14%2,586
Aug 5, 20256.697.006.697.007.00-2.64%4,259
Aug 4, 20257.097.356.987.197.19-2.18%10,834
Aug 1, 20256.567.405.907.357.35-0.94%6,161
Jul 31, 20257.797.797.017.427.421.64%46,918
Jul 30, 20257.957.956.677.307.3025.86%88,865
Jul 29, 20257.097.095.805.805.80-17.14%19,862
Jul 28, 20257.087.257.007.007.00-3.71%7,493
Jul 25, 20257.437.437.147.277.27-1.76%2,008
Jul 24, 20257.517.517.227.407.40-3,974
Jul 23, 20257.407.487.197.407.40-0.54%7,042
Jul 22, 20257.157.506.977.447.4411.88%9,408
Jul 21, 20256.816.816.656.656.650.61%2,733
Jul 18, 20256.307.506.306.616.61-0.45%8,504
Jul 17, 20256.476.936.476.646.642.15%16,823
Jul 16, 20256.326.716.326.506.502.36%4,503
Jul 15, 20256.316.536.316.356.350.40%2,464
Jul 14, 20256.206.336.206.336.331.52%1,211
Jul 11, 20256.176.286.176.236.23-891
Jul 10, 20256.236.396.226.236.23-2.66%1,376
Jul 9, 20256.106.466.106.406.404.92%1,708
Jul 8, 20256.366.416.006.106.10-4.69%14,046
Jul 7, 20256.296.456.296.406.400.31%1,608
Jul 3, 20256.326.506.326.386.38-4.63%7,086
Jul 2, 20256.406.696.256.696.695.52%1,830
Jul 1, 20256.326.346.326.346.340.63%888
Jun 30, 20256.366.366.306.306.30-1.10%1,664
Jun 27, 20256.246.376.246.376.373.41%3,805
Jun 26, 20256.186.186.166.166.161.48%1,437
Jun 25, 20256.056.356.056.076.070.66%1,987
Jun 24, 20256.216.226.006.036.03-2.27%1,207
Jun 23, 20256.016.456.016.176.17-1.28%21,037
Jun 20, 20256.256.256.256.256.250.81%1,466
Jun 18, 20256.626.626.206.206.20-1.43%5,718
Jun 17, 20256.606.746.296.296.29-3.23%1,111
Jun 16, 20256.366.536.366.506.50-2.69%2,484
Jun 13, 20256.536.686.536.686.685.20%1,234