P3 Health Partners Inc. (PIII)
NASDAQ: PIII · Real-Time Price · USD
9.69
-0.80 (-7.63%)
At close: May 20, 2026, 4:00 PM EDT
10.15
+0.46 (4.75%)
After-hours: May 20, 2026, 7:59 PM EDT
P3 Health Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 2.73 | 2.94 | 2.48 | 2.94 | 2.94 | 5.38% | 21,349 |
| Mar 26, 2026 | 3.18 | 3.18 | 2.76 | 2.79 | 2.79 | -10.29% | 38,064 |
| Mar 25, 2026 | 3.13 | 3.13 | 2.99 | 3.11 | 3.11 | 4.71% | 12,793 |
| 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% | 53,213 |
| 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 |