P3 Health Partners Inc. (PIII)

NASDAQ: PIII · Real-Time Price · USD

11.38

+0.70 (6.51%)

At close: Jun 26, 2026, 4:00 PM EDT

11.31

-0.06 (-0.57%)

After-hours: Jun 26, 2026, 4:57 PM EDT

P3 Health Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.56	12.04	10.56	11.31	11.31	5.90%	29,644
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%	10,007
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
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
Mar 10, 2026	2.94	4.14	2.92	3.64	3.64	26.17%	891,239
Mar 9, 2026	2.24	2.96	2.15	2.89	2.89	29.37%	199,491
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%	14,706
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%	22,723
Mar 2, 2026	2.13	2.23	2.11	2.16	2.16	1.89%	10,298
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%	9,916
Feb 24, 2026	2.09	2.32	2.09	2.09	2.09	-1.88%	18,613
Feb 23, 2026	2.10	2.25	2.08	2.13	2.13	-0.47%	16,185
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%	9,924
Feb 18, 2026	2.08	2.17	1.96	2.07	2.07	-2.82%	18,288
Feb 17, 2026	2.24	2.28	2.10	2.13	2.13	-0.47%	6,480
Feb 13, 2026	2.00	2.28	1.97	2.14	2.14	6.47%	10,100
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%	18,595
Feb 10, 2026	2.68	2.85	2.13	2.17	2.17	-15.23%	126,256
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%	23,638
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