P3 Health Partners Inc. (PIII)
NASDAQ: PIII · Real-Time Price · USD
2.610
-0.430 (-14.14%)
At close: Mar 17, 2026, 4:00 PM EDT
2.500
-0.110 (-4.21%)
After-hours: Mar 17, 2026, 6:56 PM EDT
P3 Health Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 3.02 | 3.07 | 2.49 | 2.61 | 2.61 | -14.14% | 71,905 |
| Mar 16, 2026 | 3.18 | 3.28 | 2.94 | 3.04 | 3.04 | -3.80% | 50,736 |
| Mar 13, 2026 | 2.79 | 3.18 | 2.79 | 3.16 | 3.16 | 6.76% | 82,544 |
| Mar 12, 2026 | 3.05 | 3.30 | 2.57 | 2.96 | 2.96 | -4.52% | 309,531 |
| Mar 11, 2026 | 3.79 | 4.14 | 2.35 | 3.10 | 3.10 | -14.84% | 537,072 |
| Mar 10, 2026 | 2.94 | 4.14 | 2.92 | 3.64 | 3.64 | 26.17% | 887,709 |
| Mar 9, 2026 | 2.24 | 2.96 | 2.15 | 2.89 | 2.89 | 29.37% | 197,486 |
| Mar 6, 2026 | 2.26 | 2.41 | 2.23 | 2.23 | 2.23 | -5.11% | 6,996 |
| Mar 5, 2026 | 2.39 | 2.46 | 2.30 | 2.35 | 2.35 | -2.08% | 14,705 |
| Mar 4, 2026 | 2.61 | 2.68 | 2.32 | 2.40 | 2.40 | -9.09% | 23,652 |
| Mar 3, 2026 | 2.17 | 2.74 | 2.16 | 2.64 | 2.64 | 22.22% | 22,707 |
| Mar 2, 2026 | 2.13 | 2.23 | 2.11 | 2.16 | 2.16 | 1.89% | 10,293 |
| Feb 27, 2026 | 2.23 | 2.23 | 2.12 | 2.12 | 2.12 | -4.50% | 1,028 |
| Feb 26, 2026 | 2.18 | 2.27 | 2.08 | 2.22 | 2.22 | 2.78% | 4,396 |
| Feb 25, 2026 | 2.16 | 2.28 | 2.16 | 2.16 | 2.16 | 3.35% | 8,916 |
| Feb 24, 2026 | 2.09 | 2.32 | 2.09 | 2.09 | 2.09 | -1.88% | 18,610 |
| Feb 23, 2026 | 2.10 | 2.25 | 2.08 | 2.13 | 2.13 | -0.47% | 16,130 |
| Feb 20, 2026 | 2.15 | 2.18 | 2.10 | 2.14 | 2.14 | 5.94% | 13,606 |
| Feb 19, 2026 | 2.01 | 2.08 | 2.01 | 2.02 | 2.02 | -2.42% | 9,812 |
| Feb 18, 2026 | 2.08 | 2.17 | 1.96 | 2.07 | 2.07 | -2.82% | 18,262 |
| Feb 17, 2026 | 2.24 | 2.28 | 2.10 | 2.13 | 2.13 | -0.47% | 6,473 |
| Feb 13, 2026 | 2.00 | 2.28 | 1.97 | 2.14 | 2.14 | 6.47% | 10,099 |
| Feb 12, 2026 | 2.09 | 2.14 | 1.92 | 2.01 | 2.01 | -2.90% | 17,059 |
| Feb 11, 2026 | 2.21 | 2.36 | 2.01 | 2.07 | 2.07 | -4.61% | 18,495 |
| Feb 10, 2026 | 2.68 | 2.85 | 2.13 | 2.17 | 2.17 | -15.23% | 126,200 |
| Feb 9, 2026 | 2.33 | 2.75 | 2.16 | 2.56 | 2.56 | 19.07% | 119,724 |
| Feb 6, 2026 | 1.94 | 2.25 | 1.84 | 2.15 | 2.15 | 12.57% | 77,735 |
| Feb 5, 2026 | 1.92 | 1.96 | 1.85 | 1.91 | 1.91 | -1.04% | 22,997 |
| Feb 4, 2026 | 1.95 | 2.02 | 1.70 | 1.93 | 1.93 | -4.46% | 157,453 |
| Feb 3, 2026 | 1.69 | 2.21 | 1.62 | 2.02 | 2.02 | 32.89% | 1,517,419 |
| Feb 2, 2026 | 1.87 | 2.00 | 1.52 | 1.52 | 1.52 | -20.83% | 35,089 |
| 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% | 15,177 |
| 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% | 34,071 |
| Jan 15, 2026 | 3.03 | 3.30 | 2.87 | 3.30 | 3.30 | 10.74% | 15,751 |
| 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% | 16,213 |
| Jan 9, 2026 | 3.47 | 3.63 | 3.25 | 3.25 | 3.25 | -4.13% | 4,182 |
| 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% | 32,742 |
| 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% | 16,484 |