P3 Health Partners Inc. (PIII)
NASDAQ: PIII · Real-Time Price · USD
12.54
+0.29 (2.37%)
At close: Jun 9, 2026, 4:00 PM EDT
12.50
-0.04 (-0.32%)
After-hours: Jun 9, 2026, 7:45 PM EDT
P3 Health Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 11.77 | 12.54 | 11.23 | 12.54 | 12.54 | 2.37% | 49,205 |
| Jun 8, 2026 | 11.60 | 12.66 | 11.60 | 12.25 | 12.25 | 5.79% | 73,067 |
| Jun 5, 2026 | 10.81 | 11.75 | 10.45 | 11.58 | 11.58 | 5.08% | 69,750 |
| Jun 4, 2026 | 9.87 | 11.50 | 9.87 | 11.02 | 11.02 | 9.65% | 125,817 |
| Jun 3, 2026 | 12.63 | 12.77 | 9.80 | 10.05 | 10.05 | -21.42% | 281,136 |
| Jun 2, 2026 | 12.34 | 12.96 | 11.50 | 12.79 | 12.79 | -0.93% | 87,778 |
| Jun 1, 2026 | 12.96 | 13.65 | 11.55 | 12.91 | 12.91 | 5.99% | 221,924 |
| May 29, 2026 | 16.35 | 16.54 | 12.01 | 12.18 | 12.18 | -26.05% | 190,645 |
| May 28, 2026 | 15.93 | 16.89 | 15.35 | 16.47 | 16.47 | 3.39% | 141,352 |
| May 27, 2026 | 12.84 | 15.94 | 12.36 | 15.93 | 15.93 | 22.63% | 296,660 |
| May 26, 2026 | 13.36 | 14.40 | 12.21 | 12.99 | 12.99 | -1.59% | 279,578 |
| May 22, 2026 | 13.54 | 14.41 | 12.84 | 13.20 | 13.20 | -4.76% | 389,942 |
| May 21, 2026 | 10.11 | 14.89 | 9.70 | 13.86 | 13.86 | 43.03% | 2,578,107 |
| May 20, 2026 | 10.06 | 11.73 | 9.65 | 9.69 | 9.69 | -7.63% | 943,408 |
| May 19, 2026 | 10.06 | 13.10 | 9.35 | 10.49 | 10.49 | 14.39% | 3,387,090 |
| May 18, 2026 | 8.71 | 9.17 | 7.60 | 9.17 | 9.17 | -18.78% | 1,438,181 |
| May 15, 2026 | 5.22 | 14.35 | 5.05 | 11.29 | 11.29 | 180.15% | 64,247,980 |
| May 14, 2026 | 3.73 | 4.44 | 3.57 | 4.03 | 4.03 | 12.89% | 2,387,469 |
| May 13, 2026 | 3.80 | 3.80 | 3.40 | 3.57 | 3.57 | -5.31% | 32,795 |
| May 12, 2026 | 3.82 | 3.96 | 3.77 | 3.77 | 3.77 | -0.26% | 16,734 |
| May 11, 2026 | 3.71 | 4.15 | 3.25 | 3.78 | 3.78 | 6.54% | 40,861 |
| May 8, 2026 | 3.52 | 3.58 | 3.46 | 3.55 | 3.55 | -0.89% | 11,907 |
| May 7, 2026 | 2.83 | 3.85 | 2.83 | 3.58 | 3.58 | 25.17% | 76,384 |
| May 6, 2026 | 2.89 | 2.89 | 2.86 | 2.86 | 2.86 | -1.04% | 2,571 |
| May 5, 2026 | 2.81 | 2.93 | 2.81 | 2.89 | 2.89 | 1.40% | 7,395 |
| May 4, 2026 | 2.78 | 2.93 | 2.78 | 2.85 | 2.85 | -2.73% | 9,481 |
| May 1, 2026 | 2.80 | 2.93 | 2.76 | 2.93 | 2.93 | 5.78% | 9,221 |
| Apr 30, 2026 | 2.77 | 2.90 | 2.73 | 2.77 | 2.77 | -1.07% | 6,822 |
| Apr 29, 2026 | 2.91 | 2.95 | 2.77 | 2.80 | 2.80 | -3.28% | 11,250 |
| Apr 28, 2026 | 2.76 | 2.96 | 2.73 | 2.90 | 2.90 | 7.22% | 8,991 |
| Apr 27, 2026 | 2.54 | 2.75 | 2.54 | 2.70 | 2.70 | 2.27% | 9,410 |
| Apr 24, 2026 | 2.73 | 2.78 | 2.58 | 2.64 | 2.64 | -2.76% | 2,190 |
| Apr 23, 2026 | 2.63 | 2.72 | 2.63 | 2.72 | 2.72 | -1.99% | 2,858 |
| Apr 22, 2026 | 2.78 | 2.78 | 2.66 | 2.77 | 2.77 | -0.36% | 10,393 |
| Apr 21, 2026 | 2.83 | 2.85 | 2.74 | 2.78 | 2.78 | -1.77% | 8,880 |
| Apr 20, 2026 | 2.61 | 2.83 | 2.61 | 2.83 | 2.83 | 8.85% | 14,126 |
| Apr 17, 2026 | 2.50 | 2.66 | 2.38 | 2.60 | 2.60 | 4.00% | 21,183 |
| Apr 16, 2026 | 2.46 | 2.50 | 2.42 | 2.50 | 2.50 | 2.46% | 8,473 |
| Apr 15, 2026 | 2.36 | 2.44 | 2.33 | 2.44 | 2.44 | 1.24% | 28,737 |
| Apr 14, 2026 | 2.38 | 2.47 | 2.28 | 2.41 | 2.41 | 2.12% | 44,889 |
| Apr 13, 2026 | 2.51 | 2.52 | 2.32 | 2.36 | 2.36 | -7.09% | 25,500 |
| Apr 10, 2026 | 2.61 | 2.66 | 2.52 | 2.54 | 2.54 | -3.79% | 57,389 |
| Apr 9, 2026 | 2.77 | 2.77 | 2.62 | 2.64 | 2.64 | -4.00% | 6,120 |
| 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% | 13,894 |
| Apr 1, 2026 | 3.12 | 3.12 | 2.72 | 2.74 | 2.74 | -11.04% | 14,781 |
| 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 |