P3 Health Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	10.98	10.98	9.98	10.22	10.22	-2.67%	21,604
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
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