P3 Health Partners Inc. (PIII)
NASDAQ: PIII
· Real-Time Price · USD
9.20
-0.99 (-9.70%)
At close: Sep 26, 2025, 3:59 PM
9.70
5.43%
After-hours: Sep 26, 2025, 04:10 PM EDT
PIII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.14 | 10.14 | 9.26 | 9.76 | 9.76 | -4.22% | 8,547 |
| Sep 25, 2025 | 9.09 | 10.30 | 8.75 | 10.19 | 10.19 | 12.10% | 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% | 3,200 |
| Sep 19, 2025 | 7.60 | 8.47 | 7.60 | 8.24 | 8.24 | 8.85% | 17,400 |
| 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 | 8.15 | 8.38 | 8.38 | -2.90% | 3,600 |
| Sep 15, 2025 | 8.49 | 8.70 | 8.48 | 8.63 | 8.63 | 0.35% | 3,200 |
| Sep 12, 2025 | 8.70 | 8.70 | 8.53 | 8.60 | 8.60 | -0.81% | 1,800 |
| Sep 11, 2025 | 8.68 | 8.70 | 8.46 | 8.67 | 8.67 | -0.12% | 5,300 |
| Sep 10, 2025 | 8.80 | 8.88 | 8.68 | 8.68 | 8.68 | -1.25% | 3,100 |
| Sep 9, 2025 | 8.78 | 8.90 | 8.62 | 8.79 | 8.79 | 0.11% | 4,910 |
| Sep 8, 2025 | 8.83 | 8.83 | 8.66 | 8.78 | 8.78 | 0.11% | 2,200 |
| Sep 5, 2025 | 8.90 | 8.93 | 8.77 | 8.77 | 8.77 | 0.11% | 5,600 |
| 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 |