P3 Health Partners Inc. (PIII)
NASDAQ: PIII · Real-Time Price · USD
10.31
-0.03 (-0.29%)
At close: Aug 21, 2026, 4:00 PM EDT
10.01
-0.30 (-2.91%)
After-hours: Aug 21, 2026, 7:42 PM EDT
P3 Health Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 10.24 | 10.39 | 10.08 | 10.31 | 10.31 | -0.29% | 6,989 |
| Aug 20, 2026 | 10.42 | 10.56 | 9.95 | 10.34 | 10.34 | 0.68% | 14,594 |
| Aug 19, 2026 | 10.76 | 10.76 | 10.15 | 10.27 | 10.27 | -4.64% | 10,007 |
| Aug 18, 2026 | 10.35 | 10.91 | 10.26 | 10.77 | 10.77 | 1.89% | 10,636 |
| Aug 17, 2026 | 10.70 | 10.71 | 9.70 | 10.57 | 10.57 | -1.08% | 46,106 |
| Aug 14, 2026 | 10.81 | 11.10 | 10.63 | 10.69 | 10.69 | -2.46% | 27,170 |
| Aug 13, 2026 | 11.45 | 11.58 | 10.51 | 10.96 | 10.96 | -6.29% | 81,605 |
| Aug 12, 2026 | 12.86 | 12.86 | 11.14 | 11.69 | 11.69 | -5.50% | 52,272 |
| Aug 11, 2026 | 12.70 | 13.13 | 11.33 | 12.37 | 12.37 | -3.59% | 292,230 |
| Aug 10, 2026 | 11.73 | 13.82 | 11.73 | 12.83 | 12.83 | 10.79% | 263,931 |
| Aug 7, 2026 | 10.64 | 12.16 | 10.64 | 11.58 | 11.58 | 6.34% | 43,329 |
| Aug 6, 2026 | 10.53 | 11.01 | 10.37 | 10.89 | 10.89 | 7.08% | 24,420 |
| Aug 5, 2026 | 10.16 | 10.40 | 9.92 | 10.17 | 10.17 | -2.02% | 17,573 |
| Aug 4, 2026 | 10.02 | 10.70 | 10.01 | 10.38 | 10.38 | 3.59% | 12,791 |
| 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 |
| Jul 23, 2026 | 9.94 | 9.98 | 9.00 | 9.31 | 9.31 | -5.58% | 33,297 |
| Jul 22, 2026 | 10.27 | 10.33 | 9.86 | 9.86 | 9.86 | -2.09% | 12,879 |
| Jul 21, 2026 | 10.22 | 10.55 | 10.07 | 10.07 | 10.07 | -5.09% | 5,442 |
| Jul 20, 2026 | 10.96 | 11.03 | 10.18 | 10.61 | 10.61 | -1.94% | 16,025 |
| Jul 17, 2026 | 11.09 | 11.09 | 10.71 | 10.82 | 10.82 | -2.61% | 11,121 |
| Jul 16, 2026 | 10.60 | 11.57 | 10.50 | 11.11 | 11.11 | 8.81% | 31,723 |
| Jul 15, 2026 | 10.26 | 10.59 | 10.14 | 10.21 | 10.21 | -2.11% | 4,878 |
| Jul 14, 2026 | 10.40 | 10.43 | 10.05 | 10.43 | 10.43 | -0.38% | 10,385 |
| Jul 13, 2026 | 10.22 | 11.08 | 10.13 | 10.47 | 10.47 | 6.84% | 20,737 |
| Jul 10, 2026 | 10.10 | 10.53 | 9.60 | 9.80 | 9.80 | -0.61% | 16,541 |
| Jul 9, 2026 | 10.16 | 10.41 | 9.82 | 9.86 | 9.86 | -2.28% | 19,354 |
| Jul 8, 2026 | 10.62 | 10.69 | 10.09 | 10.09 | 10.09 | -4.18% | 12,952 |
| Jul 7, 2026 | 10.16 | 11.00 | 10.02 | 10.53 | 10.53 | 2.33% | 30,712 |
| Jul 6, 2026 | 11.41 | 12.70 | 9.70 | 10.29 | 10.29 | -9.50% | 101,793 |
| Jul 2, 2026 | 11.01 | 11.91 | 10.90 | 11.37 | 11.37 | 2.71% | 67,313 |
| Jul 1, 2026 | 10.92 | 11.79 | 10.92 | 11.07 | 11.07 | 2.50% | 23,569 |
| Jun 30, 2026 | 12.00 | 12.09 | 10.59 | 10.80 | 10.80 | -9.55% | 38,233 |
| Jun 29, 2026 | 11.34 | 11.95 | 10.76 | 11.94 | 11.94 | 5.57% | 33,030 |
| Jun 26, 2026 | 10.56 | 12.04 | 10.56 | 11.31 | 11.31 | 5.90% | 29,645 |
| Jun 25, 2026 | 11.15 | 11.74 | 10.60 | 10.68 | 10.68 | -4.13% | 26,403 |
| Jun 24, 2026 | 11.86 | 11.86 | 11.04 | 11.14 | 11.14 | -7.09% | 10,008 |
| Jun 23, 2026 | 11.25 | 12.03 | 11.16 | 11.99 | 11.99 | 6.01% | 17,983 |
| Jun 22, 2026 | 10.72 | 11.75 | 10.45 | 11.31 | 11.31 | 5.21% | 27,572 |
| Jun 18, 2026 | 11.21 | 11.79 | 10.44 | 10.75 | 10.75 | -4.27% | 46,732 |
| Jun 17, 2026 | 11.35 | 12.05 | 11.03 | 11.23 | 11.23 | -1.06% | 48,986 |
| Jun 16, 2026 | 11.62 | 11.93 | 11.00 | 11.35 | 11.35 | -2.91% | 41,718 |
| Jun 15, 2026 | 12.27 | 12.91 | 11.51 | 11.69 | 11.69 | -4.42% | 38,009 |
| Jun 12, 2026 | 13.12 | 13.42 | 11.89 | 12.23 | 12.23 | -9.77% | 52,692 |
| Jun 11, 2026 | 13.04 | 13.86 | 13.04 | 13.56 | 13.56 | 0.11% | 66,692 |