P3 Health Partners Inc. (PIII)
NASDAQ: PIII
· Real-Time Price · USD
8.77
0.01 (0.07%)
At close: Sep 05, 2025, 3:57 PM
8.88
1.21%
After-hours: Sep 05, 2025, 04:10 PM EDT
PIII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.90 | 8.93 | 8.77 | 8.77 | 8.77 | 0.11% | 5,569 |
| Sep 4, 2025 | 8.81 | 8.85 | 8.65 | 8.76 | 8.76 | 2.70% | 2,011 |
| Sep 3, 2025 | 8.30 | 8.63 | 8.30 | 8.53 | 8.53 | 3.14% | 3,300 |
| 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 | 0.12% | 6,416 |
| Aug 28, 2025 | 8.09 | 8.50 | 8.08 | 8.32 | 8.32 | 5.99% | 17,800 |
| 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 | -0.14% | 15,000 |
| Aug 20, 2025 | 6.75 | 7.53 | 6.75 | 7.32 | 7.32 | 2.09% | 21,637 |
| Aug 19, 2025 | 6.95 | 7.44 | 6.60 | 7.17 | 7.17 | 3.17% | 10,300 |
| Aug 18, 2025 | 6.85 | 7.09 | 6.85 | 6.95 | 6.95 | 2.51% | 1,400 |
| Aug 15, 2025 | 6.94 | 6.94 | 6.50 | 6.78 | 6.78 | -2.31% | 9,200 |
| 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% | 3,000 |
| Aug 12, 2025 | 6.46 | 6.74 | 6.42 | 6.63 | 6.63 | 0.45% | 3,200 |
| 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 |