P3 Health Partners Inc. (PIII)
NASDAQ: PIII · Real-Time Price · USD
5.24
-0.01 (-0.19%)
At close: Dec 5, 2025, 4:00 PM EST
5.35
+0.11 (2.10%)
After-hours: Dec 5, 2025, 7:54 PM EST
P3 Health Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.32 | 5.38 | 5.24 | 5.24 | 5.24 | -0.21% | 9,540 |
| Dec 4, 2025 | 5.40 | 5.40 | 5.19 | 5.25 | 5.25 | -6.57% | 1,929 |
| Dec 3, 2025 | 5.19 | 5.62 | 5.14 | 5.62 | 5.62 | 6.04% | 7,251 |
| Dec 2, 2025 | 5.26 | 5.30 | 5.18 | 5.30 | 5.30 | -0.56% | 34,371 |
| 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% | 2,126 |
| 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% | 10,899 |
| 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% | 23,162 |
| 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 |
| Oct 10, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | 955 |
| Oct 9, 2025 | 8.77 | 9.44 | 8.77 | 9.15 | 9.15 | 2.23% | 6,347 |
| Oct 8, 2025 | 8.78 | 8.95 | 8.60 | 8.95 | 8.95 | -0.73% | 5,540 |
| Oct 7, 2025 | 9.20 | 9.20 | 8.99 | 9.02 | 9.02 | 1.19% | 4,722 |
| Oct 6, 2025 | 8.71 | 9.08 | 8.58 | 8.91 | 8.91 | 3.01% | 7,700 |
| Oct 3, 2025 | 8.64 | 8.97 | 8.64 | 8.65 | 8.65 | 1.76% | 2,843 |
| Oct 2, 2025 | 8.52 | 9.14 | 8.50 | 8.50 | 8.50 | -3.41% | 5,810 |
| Oct 1, 2025 | 8.93 | 9.50 | 8.80 | 8.80 | 8.80 | -1.62% | 1,797 |
| Sep 30, 2025 | 9.50 | 9.69 | 8.83 | 8.95 | 8.95 | -6.95% | 4,005 |
| Sep 29, 2025 | 9.79 | 10.04 | 9.46 | 9.61 | 9.61 | -1.51% | 8,840 |
| Sep 26, 2025 | 10.14 | 10.14 | 9.26 | 9.76 | 9.76 | -4.20% | 8,547 |
| Sep 25, 2025 | 9.09 | 10.30 | 8.75 | 10.19 | 10.19 | 12.08% | 17,019 |
| Sep 24, 2025 | 8.94 | 9.26 | 8.90 | 9.09 | 9.09 | 1.68% | 6,525 |
| Sep 23, 2025 | 8.57 | 8.94 | 8.50 | 8.94 | 8.94 | 7.07% | 7,542 |
| Sep 22, 2025 | 8.37 | 8.37 | 7.97 | 8.35 | 8.35 | 1.33% | 3,176 |
| Sep 19, 2025 | 7.60 | 8.47 | 7.60 | 8.24 | 8.24 | 8.85% | 17,393 |
| Sep 18, 2025 | 8.37 | 11.30 | 7.01 | 7.57 | 7.57 | -12.59% | 66,124 |
| Sep 17, 2025 | 8.64 | 8.81 | 8.50 | 8.66 | 8.66 | 3.34% | 4,420 |
| Sep 16, 2025 | 8.52 | 8.78 | 8.16 | 8.38 | 8.38 | -2.86% | 3,562 |
| Sep 15, 2025 | 8.49 | 8.70 | 8.48 | 8.63 | 8.63 | 0.31% | 3,159 |
| Sep 12, 2025 | 8.70 | 8.70 | 8.53 | 8.60 | 8.60 | -0.85% | 1,771 |
| Sep 11, 2025 | 8.68 | 8.70 | 8.46 | 8.67 | 8.67 | -0.07% | 5,269 |
| Sep 10, 2025 | 8.80 | 8.88 | 8.68 | 8.68 | 8.68 | -1.25% | 3,051 |
| Sep 9, 2025 | 8.78 | 8.90 | 8.62 | 8.79 | 8.79 | 0.10% | 4,910 |
| Sep 8, 2025 | 8.83 | 8.83 | 8.66 | 8.78 | 8.78 | 0.08% | 2,175 |
| Sep 5, 2025 | 8.90 | 8.93 | 8.77 | 8.77 | 8.77 | 0.11% | 5,570 |
| Sep 4, 2025 | 8.81 | 8.85 | 8.65 | 8.76 | 8.76 | 2.74% | 2,011 |
| Sep 3, 2025 | 8.30 | 8.63 | 8.30 | 8.53 | 8.53 | 3.14% | 3,265 |
| Sep 2, 2025 | 8.34 | 8.75 | 8.08 | 8.27 | 8.27 | -0.72% | 2,313 |
| Aug 29, 2025 | 8.50 | 8.78 | 8.25 | 8.33 | 8.33 | 0.18% | 6,416 |
| Aug 28, 2025 | 8.09 | 8.50 | 8.08 | 8.32 | 8.32 | 5.92% | 17,786 |
| Aug 27, 2025 | 7.98 | 8.10 | 7.85 | 7.85 | 7.85 | -1.75% | 4,122 |
| Aug 26, 2025 | 7.50 | 7.99 | 7.39 | 7.99 | 7.99 | 8.12% | 13,407 |
| Aug 25, 2025 | 7.36 | 7.61 | 7.23 | 7.39 | 7.39 | 2.78% | 6,640 |
| Aug 22, 2025 | 7.41 | 7.70 | 7.19 | 7.19 | 7.19 | -1.64% | 9,116 |
| Aug 21, 2025 | 7.46 | 7.82 | 7.31 | 7.31 | 7.31 | -0.07% | 14,961 |
| Aug 20, 2025 | 6.75 | 7.53 | 6.75 | 7.32 | 7.32 | 2.02% | 21,637 |
| Aug 19, 2025 | 6.95 | 7.44 | 6.60 | 7.17 | 7.17 | 3.17% | 10,283 |
| Aug 18, 2025 | 6.85 | 7.09 | 6.85 | 6.95 | 6.95 | 2.58% | 1,372 |
| Aug 15, 2025 | 6.94 | 6.94 | 6.50 | 6.78 | 6.78 | -2.38% | 9,173 |
| Aug 14, 2025 | 7.00 | 7.11 | 6.94 | 6.94 | 6.94 | -2.25% | 4,135 |
| Aug 13, 2025 | 6.63 | 7.10 | 6.62 | 7.10 | 7.10 | 7.09% | 2,990 |
| Aug 12, 2025 | 6.46 | 6.74 | 6.42 | 6.63 | 6.63 | 0.45% | 3,172 |
| Aug 11, 2025 | 6.62 | 6.62 | 6.57 | 6.60 | 6.60 | -1.49% | 1,202 |
| Aug 8, 2025 | 6.78 | 6.78 | 6.37 | 6.70 | 6.70 | -1.90% | 5,899 |
| Aug 7, 2025 | 6.86 | 6.86 | 6.66 | 6.83 | 6.83 | 0.74% | 759 |
| Aug 6, 2025 | 6.75 | 6.88 | 6.75 | 6.78 | 6.78 | -3.14% | 2,586 |
| Aug 5, 2025 | 6.69 | 7.00 | 6.69 | 7.00 | 7.00 | -2.64% | 4,259 |
| Aug 4, 2025 | 7.09 | 7.35 | 6.98 | 7.19 | 7.19 | -2.18% | 10,834 |
| Aug 1, 2025 | 6.56 | 7.40 | 5.90 | 7.35 | 7.35 | -0.94% | 6,161 |
| Jul 31, 2025 | 7.79 | 7.79 | 7.01 | 7.42 | 7.42 | 1.64% | 46,918 |
| Jul 30, 2025 | 7.95 | 7.95 | 6.67 | 7.30 | 7.30 | 25.86% | 88,865 |
| Jul 29, 2025 | 7.09 | 7.09 | 5.80 | 5.80 | 5.80 | -17.14% | 19,862 |
| Jul 28, 2025 | 7.08 | 7.25 | 7.00 | 7.00 | 7.00 | -3.71% | 7,493 |
| Jul 25, 2025 | 7.43 | 7.43 | 7.14 | 7.27 | 7.27 | -1.76% | 2,008 |
| Jul 24, 2025 | 7.51 | 7.51 | 7.22 | 7.40 | 7.40 | - | 3,974 |
| Jul 23, 2025 | 7.40 | 7.48 | 7.19 | 7.40 | 7.40 | -0.54% | 7,042 |
| Jul 22, 2025 | 7.15 | 7.50 | 6.97 | 7.44 | 7.44 | 11.88% | 9,408 |
| Jul 21, 2025 | 6.81 | 6.81 | 6.65 | 6.65 | 6.65 | 0.61% | 2,733 |
| Jul 18, 2025 | 6.30 | 7.50 | 6.30 | 6.61 | 6.61 | -0.45% | 8,504 |
| Jul 17, 2025 | 6.47 | 6.93 | 6.47 | 6.64 | 6.64 | 2.15% | 16,823 |
| Jul 16, 2025 | 6.32 | 6.71 | 6.32 | 6.50 | 6.50 | 2.36% | 4,503 |