NASDAQ : PIII
P3 Health Partners Inc. — Price history
Healthcare · Medical Care Facilities · United States
Last price 4.2 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 30.50M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
P3 Health Partners Inc. (PIII) closed at 4.01 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.98 | 4.16 | 3.97 | 4.01 | 3,652 | -0.50% |
| 2026-10-30 | 4.2 | 4.355 | 3.844 | 4.03 | 19,655 | -4.05% |
| 2026-10-29 | 4.07 | 5.24 | 4.07 | 4.2 | 49,904 | +4.22% |
| 2026-10-28 | 3.93 | 4.25 | 3.91 | 4.03 | 12,242 | +5.77% |
| 2026-10-27 | 3.88 | 3.94 | 3.695 | 3.81 | 17,271 | -1.80% |
| 2026-10-26 | 4.2 | 4.2 | 3.88 | 3.88 | 6,501 | -6.28% |
| 2026-10-23 | 4.215 | 4.38 | 3.84 | 4.14 | 13,658 | -5.05% |
| 2026-10-22 | 4.3 | 4.43 | 4.15 | 4.36 | 11,311 | +6.08% |
| 2026-10-21 | 3.85 | 4.4 | 3.85 | 4.11 | 11,204 | +3.53% |
| 2026-10-20 | 3.88 | 4.27 | 3.88 | 3.97 | 9,533 | +4.20% |
| 2026-10-19 | 4.05 | 4.11 | 3.81 | 3.81 | 16,986 | -7.97% |
| 2026-10-16 | 4.2 | 4.32 | 4.1 | 4.14 | 15,253 | +0.00% |
| 2026-10-15 | 4.44 | 4.7 | 4.02 | 4.14 | 43,517 | -5.26% |
| 2026-10-14 | 4.02 | 4.72 | 4.02 | 4.37 | 42,109 | +8.44% |
| 2026-10-13 | 4.31 | 4.51 | 4.01 | 4.03 | 16,008 | -9.23% |
| 2026-10-12 | 4.99 | 5.26 | 4.44 | 4.44 | 6,836 | -10.30% |
| 2026-10-09 | 5.413 | 5.47 | 4.932 | 4.95 | 10,070 | -6.78% |
| 2026-10-08 | 5.64 | 5.64 | 5.31 | 5.31 | 8,969 | -5.68% |
| 2026-10-07 | 5.59 | 5.89 | 5.55 | 5.63 | 6,579 | +0.18% |
| 2026-10-06 | 6.04 | 6.04 | 5.33 | 5.62 | 10,171 | -8.91% |
| 2026-10-05 | 6.275 | 6.275 | 6.17 | 6.17 | 2,302 | -2.99% |
| 2026-10-02 | 6.4 | 6.44 | 6.142 | 6.36 | 8,128 | +1.44% |
| 2026-10-01 | 6.74 | 6.74 | 6.23 | 6.27 | 11,754 | -7.32% |
| 2026-09-30 | 6.586 | 7 | 6.586 | 6.765 | 13,475 | +3.44% |
| 2026-09-29 | 6.77 | 6.8 | 6.54 | 6.54 | 4,839 | -5.76% |
| 2026-09-28 | 6.79 | 6.98 | 6.79 | 6.94 | 8,950 | -1.56% |
| 2026-09-25 | 7.05 | 7.23 | 7.005 | 7.05 | 6,486 | +0.00% |
| 2026-09-24 | 7.21 | 7.26 | 7.05 | 7.05 | 13,296 | -0.56% |
| 2026-09-23 | 7.67 | 7.67 | 7.07 | 7.09 | 10,861 | -5.72% |
| 2026-09-22 | 7.6 | 7.865 | 7.52 | 7.52 | 4,881 | -1.05% |
| 2026-09-21 | 7.64 | 8.09 | 7.6 | 7.6 | 5,650 | -0.91% |
| 2026-09-18 | 7.92 | 8.14 | 7.67 | 7.67 | 13,317 | -2.66% |
| 2026-09-17 | 7.57 | 8.11 | 7.57 | 7.88 | 8,875 | +3.55% |
| 2026-09-16 | 7.86 | 8.18 | 7.58 | 7.61 | 20,814 | -4.52% |
| 2026-09-15 | 8.31 | 8.48 | 7.96 | 7.97 | 15,633 | -2.92% |
| 2026-09-14 | 8.26 | 8.545 | 8.21 | 8.21 | 31,010 | -2.61% |
| 2026-09-11 | 8.425 | 8.6 | 8.25 | 8.43 | 40,265 | +0.84% |
| 2026-09-10 | 8.4 | 8.55 | 8.25 | 8.36 | 9,977 | -0.71% |
| 2026-09-09 | 9 | 9 | 8.42 | 8.42 | 8,840 | -6.24% |
| 2026-09-08 | 9.32 | 9.32 | 8.9 | 8.98 | 21,291 | -3.96% |
| 2026-09-04 | 9.2 | 9.35 | 9.11 | 9.35 | 13,256 | +2.41% |
| 2026-09-03 | 9.223 | 9.49 | 8.97 | 9.13 | 19,509 | -2.98% |
| 2026-09-02 | 8.89 | 9.486 | 8.89 | 9.41 | 17,810 | +5.85% |
| 2026-09-01 | 9.13 | 9.24 | 8.79 | 8.89 | 56,223 | -1.88% |
| 2026-08-31 | 9.14 | 9.14 | 8.84 | 9.06 | 6,744 | -1.74% |
| 2026-08-28 | 9.7 | 9.745 | 8.75 | 9.22 | 48,939 | -1.81% |
| 2026-08-27 | 9.79 | 10 | 9.39 | 9.39 | 38,517 | -5.34% |
| 2026-08-26 | 10.08 | 10.39 | 9.92 | 9.92 | 10,662 | -3.78% |
| 2026-08-25 | 10.03 | 10.31 | 9.39 | 10.31 | 42,857 | +2.79% |
| 2026-08-24 | 10.31 | 10.36 | 10 | 10.03 | 14,324 | -2.72% |
| 2026-08-21 | 10.235 | 10.387 | 10.08 | 10.31 | 7,032 | -0.29% |
| 2026-08-20 | 10.417 | 10.56 | 9.95 | 10.34 | 14,619 | +0.68% |
| 2026-08-19 | 10.76 | 10.76 | 10.15 | 10.27 | 10,008 | -4.64% |
| 2026-08-18 | 10.35 | 10.91 | 10.26 | 10.77 | 12,967 | +1.89% |
| 2026-08-17 | 10.7 | 10.71 | 9.7 | 10.57 | 46,108 | -1.08% |
| 2026-08-14 | 10.81 | 11.1 | 10.63 | 10.685 | 30,396 | -2.46% |
| 2026-08-13 | 11.45 | 11.575 | 10.51 | 10.955 | 81,659 | -6.29% |
| 2026-08-12 | 12.86 | 12.86 | 11.14 | 11.69 | 52,786 | -5.50% |
| 2026-08-11 | 12.7 | 13.13 | 11.33 | 12.37 | 299,438 | -3.59% |
| 2026-08-10 | 11.73 | 13.819 | 11.73 | 12.83 | 544,716 | +10.79% |
| 2026-08-07 | 10.64 | 12.16 | 10.64 | 11.58 | 43,575 | +6.34% |
| 2026-08-06 | 10.53 | 11.013 | 10.37 | 10.89 | 24,512 | +7.08% |
| 2026-08-05 | 10.16 | 10.4 | 9.92 | 10.17 | 17,574 | -2.02% |
| 2026-08-04 | 10.02 | 10.7 | 10.01 | 10.38 | 13,388 | +3.59% |
| 2026-08-03 | 9.95 | 10.73 | 9.95 | 10.02 | 19,401 | +1.93% |
| 2026-07-31 | 9.8 | 10.78 | 9.8 | 9.83 | 14,408 | -3.82% |
| 2026-07-30 | 10.98 | 10.98 | 9.975 | 10.22 | 21,605 | -2.67% |
| 2026-07-29 | 10.725 | 11.52 | 10.5 | 10.5 | 31,641 | -0.19% |
| 2026-07-28 | 10.485 | 11.145 | 10.27 | 10.52 | 23,782 | +0.38% |
| 2026-07-27 | 9.62 | 10.914 | 9.62 | 10.48 | 34,666 | +8.94% |
| 2026-07-24 | 9.12 | 9.93 | 9.12 | 9.62 | 18,104 | +3.33% |
| 2026-07-23 | 9.94 | 9.98 | 9 | 9.31 | 33,297 | -5.58% |
| 2026-07-22 | 10.27 | 10.33 | 9.86 | 9.86 | 12,879 | -2.09% |
| 2026-07-21 | 10.22 | 10.55 | 10.07 | 10.07 | 5,442 | -5.09% |
| 2026-07-20 | 10.96 | 11.027 | 10.18 | 10.61 | 16,025 | -1.94% |
| 2026-07-17 | 11.09 | 11.09 | 10.71 | 10.82 | 11,121 | -2.61% |
| 2026-07-16 | 10.6 | 11.57 | 10.5 | 11.11 | 31,723 | +8.81% |
| 2026-07-15 | 10.26 | 10.59 | 10.14 | 10.21 | 4,878 | -2.11% |
| 2026-07-14 | 10.4 | 10.43 | 10.05 | 10.43 | 10,385 | -0.38% |
| 2026-07-13 | 10.22 | 11.083 | 10.13 | 10.47 | 20,737 | +6.84% |
| 2026-07-10 | 10.095 | 10.53 | 9.6 | 9.8 | 16,541 | -0.61% |
| 2026-07-09 | 10.16 | 10.41 | 9.82 | 9.86 | 19,354 | -2.28% |
| 2026-07-08 | 10.62 | 10.69 | 10.09 | 10.09 | 12,952 | -4.18% |
| 2026-07-07 | 10.16 | 11 | 10.021 | 10.53 | 30,712 | +2.33% |
| 2026-07-06 | 11.41 | 12.7 | 9.7 | 10.29 | 101,793 | -9.50% |
| 2026-07-02 | 11.01 | 11.91 | 10.9 | 11.37 | 67,313 | +2.71% |
| 2026-07-01 | 10.92 | 11.79 | 10.92 | 11.07 | 23,569 | +2.50% |
| 2026-06-30 | 12 | 12.09 | 10.59 | 10.8 | 38,233 | -9.55% |
| 2026-06-29 | 11.34 | 11.95 | 10.759 | 11.94 | 33,030 | +5.57% |
| 2026-06-26 | 10.56 | 12.035 | 10.56 | 11.31 | 29,645 | +5.90% |
| 2026-06-25 | 11.15 | 11.74 | 10.6 | 10.68 | 26,403 | -4.13% |
| 2026-06-24 | 11.86 | 11.86 | 11.042 | 11.14 | 10,008 | -7.09% |
| 2026-06-23 | 11.25 | 12.034 | 11.16 | 11.99 | 17,983 | +6.01% |
| 2026-06-22 | 10.72 | 11.75 | 10.45 | 11.31 | 27,572 | +5.21% |
| 2026-06-18 | 11.21 | 11.79 | 10.44 | 10.75 | 46,732 | -4.27% |
| 2026-06-17 | 11.35 | 12.048 | 11.03 | 11.23 | 48,986 | -1.06% |
| 2026-06-16 | 11.62 | 11.93 | 11 | 11.35 | 41,718 | -2.91% |
| 2026-06-15 | 12.27 | 12.913 | 11.51 | 11.69 | 38,009 | -4.42% |
| 2026-06-12 | 13.12 | 13.42 | 11.89 | 12.23 | 52,692 | -9.77% |
| 2026-06-11 | 13.04 | 13.86 | 13.04 | 13.555 | 66,692 | +0.11% |
| 2026-06-10 | 12.54 | 14.21 | 11.98 | 13.54 | 78,153 | +7.97% |
| 2026-06-09 | 11.77 | 12.54 | 11.225 | 12.54 | 49,230 | +2.37% |
| 2026-06-08 | 11.6 | 12.66 | 11.6 | 12.25 | 73,243 | +5.79% |
| 2026-06-05 | 10.81 | 11.75 | 10.45 | 11.58 | 69,845 | +5.08% |
| 2026-06-04 | 9.87 | 11.5 | 9.87 | 11.02 | 126,506 | +9.65% |
| 2026-06-03 | 12.63 | 12.77 | 9.8 | 10.05 | 281,642 | -21.42% |
| 2026-06-02 | 12.34 | 12.96 | 11.5 | 12.79 | 88,094 | -0.93% |
| 2026-06-01 | 12.96 | 13.647 | 11.55 | 12.91 | 223,514 | +5.99% |
| 2026-05-29 | 16.35 | 16.54 | 12.01 | 12.18 | 204,381 | -26.05% |
| 2026-05-28 | 15.93 | 16.89 | 15.35 | 16.47 | 142,272 | +3.39% |
| 2026-05-27 | 12.84 | 15.94 | 12.36 | 15.93 | 300,838 | +22.63% |
| 2026-05-26 | 13.36 | 14.403 | 12.21 | 12.99 | 280,755 | -1.59% |
| 2026-05-22 | 13.54 | 14.41 | 12.84 | 13.2 | 404,739 | -4.76% |
| 2026-05-21 | 10.11 | 14.89 | 9.7 | 13.86 | 2,609,011 | +43.03% |
| 2026-05-20 | 10.06 | 11.73 | 9.65 | 9.69 | 967,237 | -7.63% |
| 2026-05-19 | 10.06 | 13.1 | 9.35 | 10.49 | 3,428,686 | +14.39% |
| 2026-05-18 | 8.71 | 9.17 | 7.6 | 9.17 | 1,480,444 | -18.78% |
| 2026-05-15 | 5.215 | 14.35 | 5.052 | 11.29 | 65,655,410 | +180.15% |
| 2026-05-14 | 3.73 | 4.44 | 3.57 | 4.03 | 2,387,469 | +12.89% |
| 2026-05-13 | 3.8 | 3.8 | 3.4 | 3.57 | 32,795 | -5.31% |