P3 Health Partners Inc. (PIII)

NASDAQ: PIII · Real-Time Price · USD

9.80

-0.06 (-0.61%)

At close: Jul 10, 2026, 4:00 PM EDT

9.81

+0.01 (0.10%)

After-hours: Jul 10, 2026, 6:21 PM EDT

P3 Health Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	10.10	10.53	9.60	9.80	9.80	-0.61%	16,540
Jul 9, 2026	10.16	10.41	9.82	9.86	9.86	-2.28%	19,323
Jul 8, 2026	10.62	10.69	10.09	10.09	10.09	-4.18%	12,852
Jul 7, 2026	10.16	11.00	10.02	10.53	10.53	2.33%	30,701
Jul 6, 2026	11.41	12.70	9.70	10.29	10.29	-9.50%	101,771
Jul 2, 2026	11.01	11.91	10.90	11.37	11.37	2.71%	67,298
Jul 1, 2026	10.92	11.79	10.92	11.07	11.07	2.50%	23,564
Jun 30, 2026	12.00	12.09	10.59	10.80	10.80	-9.55%	38,223
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
Jun 10, 2026	12.54	14.21	11.98	13.54	13.54	7.97%	78,153
Jun 9, 2026	11.77	12.54	11.23	12.54	12.54	2.37%	49,230
Jun 8, 2026	11.60	12.66	11.60	12.25	12.25	5.79%	73,243
Jun 5, 2026	10.81	11.75	10.45	11.58	11.58	5.08%	69,845
Jun 4, 2026	9.87	11.50	9.87	11.02	11.02	9.65%	126,506
Jun 3, 2026	12.63	12.77	9.80	10.05	10.05	-21.42%	281,642
Jun 2, 2026	12.34	12.96	11.50	12.79	12.79	-0.93%	88,094
Jun 1, 2026	12.96	13.65	11.55	12.91	12.91	5.99%	223,514
May 29, 2026	16.35	16.54	12.01	12.18	12.18	-26.05%	204,381
May 28, 2026	15.93	16.89	15.35	16.47	16.47	3.39%	142,272
May 27, 2026	12.84	15.94	12.36	15.93	15.93	22.63%	300,838
May 26, 2026	13.36	14.40	12.21	12.99	12.99	-1.59%	280,755
May 22, 2026	13.54	14.41	12.84	13.20	13.20	-4.76%	404,739
May 21, 2026	10.11	14.89	9.70	13.86	13.86	43.03%	2,609,011
May 20, 2026	10.06	11.73	9.65	9.69	9.69	-7.63%	967,237
May 19, 2026	10.06	13.10	9.35	10.49	10.49	14.39%	3,428,686
May 18, 2026	8.71	9.17	7.60	9.17	9.17	-18.78%	1,480,444
May 15, 2026	5.22	14.35	5.05	11.29	11.29	180.15%	65,655,410
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	-0.90%	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