P3 Health Partners Inc. (PIII)
NASDAQ: PIII · Real-Time Price · USD
8.95
-0.07 (-0.73%)
Oct 8, 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 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 |
| 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 |