P3 Health Partners Inc. (PIII)
NASDAQ: PIII · Real-Time Price · USD
2.750
+0.210 (8.27%)
Apr 8, 2026, 4:00 PM EDT - Market closed
P3 Health Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 2.64 | 2.87 | 2.57 | 2.75 | 2.75 | 8.27% | 65,373 |
| Apr 7, 2026 | 2.45 | 2.62 | 2.40 | 2.54 | 2.54 | 0.79% | 19,457 |
| Apr 6, 2026 | 2.57 | 2.64 | 2.46 | 2.52 | 2.52 | -1.95% | 27,417 |
| Apr 2, 2026 | 2.67 | 2.74 | 2.57 | 2.57 | 2.57 | -6.20% | 13,892 |
| Apr 1, 2026 | 3.12 | 3.12 | 2.72 | 2.74 | 2.74 | -11.04% | 14,744 |
| Mar 31, 2026 | 2.83 | 3.08 | 2.78 | 3.08 | 3.08 | 4.05% | 20,553 |
| Mar 30, 2026 | 3.10 | 3.13 | 2.78 | 2.96 | 2.96 | 0.68% | 37,093 |
| Mar 27, 2026 | 2.73 | 2.94 | 2.48 | 2.94 | 2.94 | 5.38% | 21,348 |
| Mar 26, 2026 | 3.18 | 3.18 | 2.76 | 2.79 | 2.79 | -10.29% | 35,670 |
| Mar 25, 2026 | 3.13 | 3.13 | 2.99 | 3.11 | 3.11 | 4.71% | 12,776 |
| Mar 24, 2026 | 2.81 | 3.01 | 2.81 | 2.97 | 2.97 | -1.98% | 18,826 |
| Mar 23, 2026 | 3.00 | 3.05 | 2.86 | 3.03 | 3.03 | 4.48% | 53,198 |
| Mar 20, 2026 | 2.69 | 2.93 | 2.60 | 2.90 | 2.90 | 7.41% | 47,961 |
| Mar 19, 2026 | 2.62 | 2.70 | 2.46 | 2.70 | 2.70 | 0.37% | 61,717 |
| Mar 18, 2026 | 2.65 | 2.77 | 2.35 | 2.69 | 2.69 | 3.07% | 105,430 |
| Mar 17, 2026 | 3.02 | 3.07 | 2.49 | 2.61 | 2.61 | -14.14% | 73,534 |
| 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% | 82,558 |
| Mar 12, 2026 | 3.05 | 3.30 | 2.57 | 2.96 | 2.96 | -4.52% | 309,586 |
| Mar 11, 2026 | 3.79 | 4.14 | 2.35 | 3.10 | 3.10 | -14.84% | 537,776 |
| Mar 10, 2026 | 2.94 | 4.14 | 2.92 | 3.64 | 3.64 | 26.17% | 891,239 |
| Mar 9, 2026 | 2.24 | 2.96 | 2.15 | 2.89 | 2.89 | 29.37% | 199,491 |
| 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% | 14,706 |
| 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% | 22,723 |
| Mar 2, 2026 | 2.13 | 2.23 | 2.11 | 2.16 | 2.16 | 1.89% | 10,298 |
| 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% | 9,916 |
| Feb 24, 2026 | 2.09 | 2.32 | 2.09 | 2.09 | 2.09 | -1.88% | 18,613 |
| Feb 23, 2026 | 2.10 | 2.25 | 2.08 | 2.13 | 2.13 | -0.47% | 16,185 |
| 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% | 9,924 |
| Feb 18, 2026 | 2.08 | 2.17 | 1.96 | 2.07 | 2.07 | -2.82% | 18,288 |
| Feb 17, 2026 | 2.24 | 2.28 | 2.10 | 2.13 | 2.13 | -0.47% | 6,480 |
| Feb 13, 2026 | 2.00 | 2.28 | 1.97 | 2.14 | 2.14 | 6.47% | 10,100 |
| 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% | 18,595 |
| Feb 10, 2026 | 2.68 | 2.85 | 2.13 | 2.17 | 2.17 | -15.23% | 126,256 |
| 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% | 23,638 |
| 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 |