P3 Health Partners Inc. (PIII)
NASDAQ: PIII · Real-Time Price · USD
4.360
+0.250 (6.08%)
Oct 22, 2026, 4:00 PM EDT - Market closed
P3 Health Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4.30 | 4.43 | 4.15 | 4.36 | 4.36 | 6.08% | 11,310 |
| Oct 21, 2026 | 3.85 | 4.40 | 3.85 | 4.11 | 4.11 | 3.53% | 11,203 |
| Oct 20, 2026 | 3.88 | 4.27 | 3.88 | 3.97 | 3.97 | 4.20% | 9,531 |
| Oct 19, 2026 | 4.05 | 4.11 | 3.81 | 3.81 | 3.81 | -7.97% | 16,986 |
| Oct 16, 2026 | 4.20 | 4.32 | 4.10 | 4.14 | 4.14 | - | 15,253 |
| Oct 15, 2026 | 4.44 | 4.70 | 4.02 | 4.14 | 4.14 | -5.26% | 43,517 |
| Oct 14, 2026 | 4.02 | 4.72 | 4.02 | 4.37 | 4.37 | 8.44% | 42,109 |
| Oct 13, 2026 | 4.31 | 4.51 | 4.01 | 4.03 | 4.03 | -9.23% | 16,009 |
| Oct 12, 2026 | 4.99 | 5.26 | 4.44 | 4.44 | 4.44 | -10.30% | 6,836 |
| Oct 9, 2026 | 5.41 | 5.47 | 4.93 | 4.95 | 4.95 | -6.78% | 10,070 |
| Oct 8, 2026 | 5.64 | 5.64 | 5.31 | 5.31 | 5.31 | -5.68% | 8,969 |
| Oct 7, 2026 | 5.59 | 5.89 | 5.55 | 5.63 | 5.63 | 0.18% | 6,579 |
| Oct 6, 2026 | 6.04 | 6.04 | 5.33 | 5.62 | 5.62 | -8.91% | 10,171 |
| Oct 5, 2026 | 6.28 | 6.28 | 6.17 | 6.17 | 6.17 | -2.99% | 2,302 |
| Oct 2, 2026 | 6.40 | 6.44 | 6.14 | 6.36 | 6.36 | 1.44% | 8,128 |
| Oct 1, 2026 | 6.74 | 6.74 | 6.23 | 6.27 | 6.27 | -7.32% | 11,754 |
| Sep 30, 2026 | 6.59 | 7.00 | 6.59 | 6.77 | 6.77 | 3.44% | 13,475 |
| 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 |