P3 Health Partners Inc. (PIII)
NASDAQ: PIII · Real-Time Price · USD
6.36
+0.09 (1.44%)
At close: Oct 2, 2026, 4:00 PM EDT
6.36
0.00 (0.00%)
After-hours: Oct 2, 2026, 4:10 PM EDT
P3 Health Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.40 | 6.44 | 6.14 | 6.36 | 6.36 | 1.44% | 8,127 |
| Oct 1, 2026 | 6.74 | 6.74 | 6.23 | 6.27 | 6.27 | -7.32% | 11,751 |
| Sep 30, 2026 | 6.59 | 7.00 | 6.59 | 6.77 | 6.77 | 3.44% | 13,474 |
| Sep 29, 2026 | 6.77 | 6.80 | 6.54 | 6.54 | 6.54 | -5.76% | 4,839 |
| Sep 28, 2026 | 6.79 | 6.98 | 6.79 | 6.94 | 6.94 | -1.56% | 8,950 |
| Sep 25, 2026 | 7.05 | 7.23 | 7.01 | 7.05 | 7.05 | - | 6,486 |
| Sep 24, 2026 | 7.21 | 7.26 | 7.05 | 7.05 | 7.05 | -0.56% | 13,296 |
| Sep 23, 2026 | 7.67 | 7.67 | 7.07 | 7.09 | 7.09 | -5.72% | 10,861 |
| Sep 22, 2026 | 7.60 | 7.87 | 7.52 | 7.52 | 7.52 | -1.05% | 4,881 |
| Sep 21, 2026 | 7.64 | 8.09 | 7.60 | 7.60 | 7.60 | -0.91% | 5,650 |
| Sep 18, 2026 | 7.92 | 8.14 | 7.67 | 7.67 | 7.67 | -2.66% | 13,317 |
| Sep 17, 2026 | 7.57 | 8.11 | 7.57 | 7.88 | 7.88 | 3.55% | 8,875 |
| Sep 16, 2026 | 7.86 | 8.18 | 7.58 | 7.61 | 7.61 | -4.52% | 20,814 |
| Sep 15, 2026 | 8.31 | 8.48 | 7.96 | 7.97 | 7.97 | -2.92% | 15,633 |
| Sep 14, 2026 | 8.26 | 8.55 | 8.21 | 8.21 | 8.21 | -2.61% | 31,010 |
| Sep 11, 2026 | 8.43 | 8.60 | 8.25 | 8.43 | 8.43 | 0.84% | 40,265 |
| Sep 10, 2026 | 8.40 | 8.55 | 8.25 | 8.36 | 8.36 | -0.71% | 9,977 |
| Sep 9, 2026 | 9.00 | 9.00 | 8.42 | 8.42 | 8.42 | -6.24% | 8,840 |
| Sep 8, 2026 | 9.32 | 9.32 | 8.90 | 8.98 | 8.98 | -3.96% | 21,291 |
| Sep 4, 2026 | 9.20 | 9.35 | 9.11 | 9.35 | 9.35 | 2.41% | 13,256 |
| Sep 3, 2026 | 9.22 | 9.49 | 8.97 | 9.13 | 9.13 | -2.98% | 19,509 |
| Sep 2, 2026 | 8.89 | 9.49 | 8.89 | 9.41 | 9.41 | 5.85% | 17,810 |
| Sep 1, 2026 | 9.13 | 9.24 | 8.79 | 8.89 | 8.89 | -1.88% | 56,223 |
| Aug 31, 2026 | 9.14 | 9.14 | 8.84 | 9.06 | 9.06 | -1.74% | 6,744 |
| Aug 28, 2026 | 9.70 | 9.75 | 8.75 | 9.22 | 9.22 | -1.81% | 48,939 |
| Aug 27, 2026 | 9.79 | 10.00 | 9.39 | 9.39 | 9.39 | -5.34% | 38,517 |
| Aug 26, 2026 | 10.08 | 10.39 | 9.92 | 9.92 | 9.92 | -3.78% | 10,662 |
| Aug 25, 2026 | 10.03 | 10.31 | 9.39 | 10.31 | 10.31 | 2.79% | 42,857 |
| Aug 24, 2026 | 10.31 | 10.36 | 10.00 | 10.03 | 10.03 | -2.72% | 14,324 |
| Aug 21, 2026 | 10.24 | 10.39 | 10.08 | 10.31 | 10.31 | -0.29% | 7,032 |
| Aug 20, 2026 | 10.42 | 10.56 | 9.95 | 10.34 | 10.34 | 0.68% | 14,619 |
| Aug 19, 2026 | 10.76 | 10.76 | 10.15 | 10.27 | 10.27 | -4.64% | 10,008 |
| Aug 18, 2026 | 10.35 | 10.91 | 10.26 | 10.77 | 10.77 | 1.89% | 12,967 |
| Aug 17, 2026 | 10.70 | 10.71 | 9.70 | 10.57 | 10.57 | -1.08% | 46,108 |
| Aug 14, 2026 | 10.81 | 11.10 | 10.63 | 10.69 | 10.69 | -2.46% | 30,396 |
| Aug 13, 2026 | 11.45 | 11.58 | 10.51 | 10.96 | 10.96 | -6.29% | 81,659 |
| Aug 12, 2026 | 12.86 | 12.86 | 11.14 | 11.69 | 11.69 | -5.50% | 52,786 |
| Aug 11, 2026 | 12.70 | 13.13 | 11.33 | 12.37 | 12.37 | -3.59% | 299,438 |
| Aug 10, 2026 | 11.73 | 13.82 | 11.73 | 12.83 | 12.83 | 10.79% | 544,716 |
| Aug 7, 2026 | 10.64 | 12.16 | 10.64 | 11.58 | 11.58 | 6.34% | 43,575 |
| Aug 6, 2026 | 10.53 | 11.01 | 10.37 | 10.89 | 10.89 | 7.08% | 24,512 |
| Aug 5, 2026 | 10.16 | 10.40 | 9.92 | 10.17 | 10.17 | -2.02% | 17,574 |
| Aug 4, 2026 | 10.02 | 10.70 | 10.01 | 10.38 | 10.38 | 3.59% | 13,388 |
| Aug 3, 2026 | 9.95 | 10.73 | 9.95 | 10.02 | 10.02 | 1.93% | 19,401 |
| Jul 31, 2026 | 9.80 | 10.78 | 9.80 | 9.83 | 9.83 | -3.82% | 14,408 |
| Jul 30, 2026 | 10.98 | 10.98 | 9.98 | 10.22 | 10.22 | -2.67% | 21,605 |
| Jul 29, 2026 | 10.73 | 11.52 | 10.50 | 10.50 | 10.50 | -0.19% | 31,641 |
| Jul 28, 2026 | 10.49 | 11.15 | 10.27 | 10.52 | 10.52 | 0.38% | 23,782 |
| Jul 27, 2026 | 9.62 | 10.91 | 9.62 | 10.48 | 10.48 | 8.94% | 34,666 |
| Jul 24, 2026 | 9.12 | 9.93 | 9.12 | 9.62 | 9.62 | 3.33% | 18,104 |