P3 Health Partners Inc. (PIII)
NASDAQ: PIII · Real-Time Price · USD
2.860
+0.630 (28.26%)
Mar 9, 2026, 3:12 PM EDT - Market open
P3 Health Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.24 | 2.96 | 2.15 | 2.65 | - | 18.83% | 157,352 |
| Mar 6, 2026 | 2.26 | 2.41 | 2.23 | 2.23 | 2.23 | -5.11% | 6,996 |
| Mar 5, 2026 | 2.39 | 2.46 | 2.30 | 2.35 | 2.35 | -2.08% | 14,705 |
| Mar 4, 2026 | 2.61 | 2.68 | 2.32 | 2.40 | 2.40 | -9.09% | 23,652 |
| Mar 3, 2026 | 2.17 | 2.74 | 2.16 | 2.64 | 2.64 | 22.22% | 22,707 |
| Mar 2, 2026 | 2.13 | 2.23 | 2.11 | 2.16 | 2.16 | 1.89% | 10,293 |
| Feb 27, 2026 | 2.23 | 2.23 | 2.12 | 2.12 | 2.12 | -4.50% | 1,028 |
| Feb 26, 2026 | 2.18 | 2.27 | 2.08 | 2.22 | 2.22 | 2.78% | 4,396 |
| Feb 25, 2026 | 2.16 | 2.28 | 2.16 | 2.16 | 2.16 | 3.35% | 8,916 |
| Feb 24, 2026 | 2.09 | 2.32 | 2.09 | 2.09 | 2.09 | -1.88% | 18,610 |
| Feb 23, 2026 | 2.10 | 2.25 | 2.08 | 2.13 | 2.13 | -0.47% | 16,130 |
| Feb 20, 2026 | 2.15 | 2.18 | 2.10 | 2.14 | 2.14 | 5.94% | 13,606 |
| Feb 19, 2026 | 2.01 | 2.08 | 2.01 | 2.02 | 2.02 | -2.42% | 9,812 |
| Feb 18, 2026 | 2.08 | 2.17 | 1.96 | 2.07 | 2.07 | -2.82% | 18,262 |
| Feb 17, 2026 | 2.24 | 2.28 | 2.10 | 2.13 | 2.13 | -0.47% | 6,473 |
| Feb 13, 2026 | 2.00 | 2.28 | 1.97 | 2.14 | 2.14 | 6.47% | 10,099 |
| Feb 12, 2026 | 2.09 | 2.14 | 1.92 | 2.01 | 2.01 | -2.90% | 17,059 |
| Feb 11, 2026 | 2.21 | 2.36 | 2.01 | 2.07 | 2.07 | -4.61% | 18,495 |
| Feb 10, 2026 | 2.68 | 2.85 | 2.13 | 2.17 | 2.17 | -15.23% | 126,200 |
| Feb 9, 2026 | 2.33 | 2.75 | 2.16 | 2.56 | 2.56 | 19.07% | 119,724 |
| Feb 6, 2026 | 1.94 | 2.25 | 1.84 | 2.15 | 2.15 | 12.57% | 77,735 |
| Feb 5, 2026 | 1.92 | 1.96 | 1.85 | 1.91 | 1.91 | -1.04% | 22,997 |
| Feb 4, 2026 | 1.95 | 2.02 | 1.70 | 1.93 | 1.93 | -4.46% | 157,453 |
| Feb 3, 2026 | 1.69 | 2.21 | 1.62 | 2.02 | 2.02 | 32.89% | 1,517,419 |
| Feb 2, 2026 | 1.87 | 2.00 | 1.52 | 1.52 | 1.52 | -20.83% | 35,089 |
| Jan 30, 2026 | 2.02 | 2.02 | 1.61 | 1.92 | 1.92 | -6.34% | 71,381 |
| Jan 29, 2026 | 2.26 | 2.26 | 1.75 | 2.05 | 2.05 | -8.07% | 38,047 |
| Jan 28, 2026 | 2.56 | 2.63 | 2.06 | 2.23 | 2.23 | -14.23% | 16,832 |
| Jan 27, 2026 | 2.55 | 2.63 | 2.39 | 2.60 | 2.60 | 1.96% | 22,470 |
| Jan 26, 2026 | 2.56 | 2.69 | 2.44 | 2.55 | 2.55 | 0.39% | 16,658 |
| Jan 23, 2026 | 2.80 | 2.80 | 2.52 | 2.54 | 2.54 | -3.79% | 15,177 |
| Jan 22, 2026 | 2.63 | 3.14 | 2.63 | 2.64 | 2.64 | 0.76% | 18,270 |
| Jan 21, 2026 | 2.90 | 2.90 | 2.54 | 2.62 | 2.62 | -9.66% | 39,794 |
| Jan 20, 2026 | 3.19 | 3.23 | 2.90 | 2.90 | 2.90 | -9.38% | 25,713 |
| Jan 16, 2026 | 3.23 | 3.85 | 3.12 | 3.20 | 3.20 | -3.03% | 34,071 |
| Jan 15, 2026 | 3.03 | 3.30 | 2.87 | 3.30 | 3.30 | 10.74% | 15,751 |
| Jan 14, 2026 | 3.03 | 3.27 | 2.90 | 2.98 | 2.98 | -1.97% | 13,846 |
| Jan 13, 2026 | 3.15 | 3.15 | 2.96 | 3.04 | 3.04 | 3.05% | 4,366 |
| Jan 12, 2026 | 3.31 | 3.31 | 2.95 | 2.95 | 2.95 | -9.23% | 16,213 |
| Jan 9, 2026 | 3.47 | 3.63 | 3.25 | 3.25 | 3.25 | -4.13% | 4,182 |
| Jan 8, 2026 | 3.48 | 3.48 | 3.34 | 3.39 | 3.39 | -2.73% | 13,866 |
| Jan 7, 2026 | 3.76 | 3.98 | 3.49 | 3.49 | 3.49 | -3.99% | 32,742 |
| Jan 6, 2026 | 3.81 | 3.82 | 3.57 | 3.63 | 3.63 | -6.68% | 8,765 |
| Jan 5, 2026 | 3.72 | 3.98 | 3.67 | 3.89 | 3.89 | 11.14% | 16,484 |
| Jan 2, 2026 | 3.54 | 3.61 | 3.47 | 3.50 | 3.50 | 0.29% | 9,022 |
| Dec 31, 2025 | 3.54 | 3.84 | 3.49 | 3.49 | 3.49 | -1.41% | 32,931 |
| Dec 30, 2025 | 3.59 | 3.62 | 3.54 | 3.54 | 3.54 | 0.28% | 12,324 |
| Dec 29, 2025 | 3.55 | 3.68 | 3.40 | 3.53 | 3.53 | -1.12% | 26,959 |
| Dec 26, 2025 | 3.78 | 3.78 | 3.57 | 3.57 | 3.57 | -1.11% | 6,092 |
| Dec 24, 2025 | 3.79 | 3.85 | 3.51 | 3.61 | 3.61 | -3.86% | 13,441 |
| Dec 23, 2025 | 3.66 | 3.80 | 3.66 | 3.76 | 3.76 | 4.02% | 7,510 |
| Dec 22, 2025 | 4.04 | 4.09 | 3.50 | 3.61 | 3.61 | -12.38% | 25,309 |
| Dec 19, 2025 | 4.22 | 4.25 | 4.01 | 4.12 | 4.12 | -4.63% | 16,273 |
| Dec 18, 2025 | 4.40 | 4.43 | 4.27 | 4.32 | 4.32 | -5.68% | 15,822 |
| Dec 17, 2025 | 4.55 | 4.60 | 4.48 | 4.58 | 4.58 | -0.17% | 6,701 |
| Dec 16, 2025 | 4.88 | 4.88 | 4.49 | 4.59 | 4.59 | -7.31% | 17,683 |
| Dec 15, 2025 | 5.20 | 5.20 | 4.95 | 4.95 | 4.95 | -4.59% | 2,245 |
| Dec 12, 2025 | 5.16 | 5.19 | 5.08 | 5.19 | 5.19 | 2.94% | 2,491 |
| Dec 11, 2025 | 5.02 | 5.23 | 5.02 | 5.04 | 5.04 | 0.20% | 8,842 |
| Dec 10, 2025 | 5.06 | 5.43 | 5.01 | 5.03 | 5.03 | -0.40% | 7,634 |
| Dec 9, 2025 | 5.09 | 5.09 | 5.02 | 5.05 | 5.05 | -0.98% | 9,497 |
| Dec 8, 2025 | 5.24 | 5.24 | 5.02 | 5.10 | 5.10 | -2.67% | 2,670 |
| Dec 5, 2025 | 5.32 | 5.38 | 5.24 | 5.24 | 5.24 | -0.21% | 9,589 |
| Dec 4, 2025 | 5.40 | 5.40 | 5.19 | 5.25 | 5.25 | -6.57% | 1,945 |
| Dec 3, 2025 | 5.19 | 5.62 | 5.14 | 5.62 | 5.62 | 6.04% | 7,497 |
| Dec 2, 2025 | 5.26 | 5.30 | 5.18 | 5.30 | 5.30 | -0.56% | 36,193 |
| Dec 1, 2025 | 5.38 | 5.39 | 5.17 | 5.33 | 5.33 | -1.30% | 7,019 |
| Nov 28, 2025 | 5.60 | 5.61 | 5.37 | 5.40 | 5.40 | -3.57% | 2,136 |
| Nov 26, 2025 | 5.97 | 6.01 | 4.97 | 5.60 | 5.60 | -4.27% | 26,328 |
| Nov 25, 2025 | 5.85 | 5.93 | 5.60 | 5.85 | 5.85 | -1.60% | 10,969 |
| Nov 24, 2025 | 5.70 | 6.29 | 5.60 | 5.95 | 5.95 | 4.12% | 9,720 |
| Nov 21, 2025 | 5.87 | 5.97 | 5.49 | 5.71 | 5.71 | -2.73% | 12,005 |
| Nov 20, 2025 | 6.07 | 6.40 | 5.87 | 5.87 | 5.87 | -4.08% | 23,172 |
| Nov 19, 2025 | 6.10 | 6.12 | 6.10 | 6.12 | 6.12 | -4.38% | 2,124 |
| Nov 18, 2025 | 5.88 | 6.50 | 5.88 | 6.40 | 6.40 | 7.02% | 6,704 |
| Nov 17, 2025 | 6.84 | 6.92 | 5.84 | 5.98 | 5.98 | -12.57% | 19,651 |
| Nov 14, 2025 | 6.60 | 7.32 | 6.60 | 6.84 | 6.84 | -2.29% | 8,507 |
| Nov 13, 2025 | 7.88 | 7.97 | 6.65 | 7.00 | 7.00 | -8.14% | 19,124 |
| Nov 12, 2025 | 7.51 | 7.62 | 7.23 | 7.62 | 7.62 | 1.46% | 5,513 |
| Nov 11, 2025 | 8.10 | 8.29 | 7.50 | 7.51 | 7.51 | 0.13% | 2,894 |
| Nov 10, 2025 | 7.73 | 7.73 | 7.28 | 7.50 | 7.50 | -5.15% | 1,603 |
| Nov 7, 2025 | 7.76 | 7.91 | 7.51 | 7.91 | 7.91 | -1.52% | 1,108 |
| Nov 6, 2025 | 8.34 | 8.45 | 7.51 | 8.03 | 8.03 | -4.53% | 1,980 |
| Nov 5, 2025 | 8.68 | 8.75 | 8.40 | 8.41 | 8.41 | -0.59% | 1,133 |
| Nov 4, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -4.44% | 544 |
| Nov 3, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.18% | 753 |
| Oct 31, 2025 | 8.88 | 8.88 | 8.75 | 8.75 | 8.75 | -0.01% | 708 |
| Oct 30, 2025 | 8.42 | 8.89 | 8.42 | 8.75 | 8.75 | 1.05% | 9,673 |
| Oct 29, 2025 | 8.66 | 8.85 | 8.41 | 8.66 | 8.66 | -2.48% | 4,782 |
| Oct 28, 2025 | 8.70 | 8.88 | 8.70 | 8.88 | 8.88 | 0.45% | 824 |
| Oct 24, 2025 | 8.72 | 8.84 | 8.72 | 8.84 | 8.84 | -0.45% | 1,805 |
| Oct 23, 2025 | 8.74 | 8.88 | 8.74 | 8.88 | 8.88 | 1.06% | 3,002 |
| Oct 22, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -2.15% | 516 |
| Oct 21, 2025 | 8.60 | 9.22 | 8.60 | 8.98 | 8.98 | -3.34% | 1,853 |
| Oct 20, 2025 | 8.61 | 9.29 | 8.61 | 9.29 | 9.29 | 7.40% | 441 |
| Oct 17, 2025 | 8.83 | 9.04 | 8.61 | 8.65 | 8.65 | -3.67% | 11,519 |
| Oct 16, 2025 | 8.99 | 8.99 | 8.82 | 8.98 | 8.98 | 1.81% | 1,107 |
| Oct 15, 2025 | 9.08 | 9.08 | 8.82 | 8.82 | 8.82 | -2.97% | 847 |
| Oct 14, 2025 | 8.80 | 9.25 | 8.80 | 9.09 | 9.09 | 5.09% | 1,655 |
| Oct 13, 2025 | 9.08 | 9.08 | 8.65 | 8.65 | 8.65 | -5.98% | 3,671 |