P3 Health Partners Inc. Class A PIII
NASDAQ · United States · Commercial Services
$6.44+0.17 (+2.71%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.27 | -7.32% | $6.74 | $6.74 | $6.23 | 11.80K |
| 2026-09-30 | $6.76 | +3.44% | $6.59 | $7.00 | $6.59 | 13.50K |
| 2026-09-29 | $6.54 | -5.76% | $6.77 | $6.80 | $6.54 | 4.80K |
| 2026-09-28 | $6.94 | -1.56% | $6.79 | $6.98 | $6.79 | 8.90K |
| 2026-09-25 | $7.05 | 0.00% | $7.05 | $7.23 | $7.01 | 6.50K |
| 2026-09-24 | $7.05 | -0.56% | $7.21 | $7.26 | $7.05 | 13.30K |
| 2026-09-23 | $7.09 | -5.72% | $7.67 | $7.67 | $7.07 | 10.90K |
| 2026-09-22 | $7.52 | -1.05% | $7.60 | $7.86 | $7.52 | 4.90K |
| 2026-09-21 | $7.60 | -0.91% | $7.64 | $8.09 | $7.60 | 5.60K |
| 2026-09-18 | $7.67 | -2.66% | $7.92 | $8.14 | $7.67 | 13.30K |
| 2026-09-17 | $7.88 | +3.55% | $7.57 | $8.11 | $7.57 | 8.90K |
| 2026-09-16 | $7.61 | -4.52% | $7.86 | $8.18 | $7.58 | 20.80K |
| 2026-09-15 | $7.97 | -2.92% | $8.31 | $8.48 | $7.96 | 15.60K |
| 2026-09-14 | $8.21 | -2.61% | $8.26 | $8.55 | $8.21 | 31.00K |
| 2026-09-11 | $8.43 | +0.84% | $8.43 | $8.60 | $8.25 | 40.30K |
| 2026-09-10 | $8.36 | -0.71% | $8.40 | $8.55 | $8.25 | 10.00K |
| 2026-09-09 | $8.42 | -6.24% | $9.00 | $9.00 | $8.42 | 8.80K |
| 2026-09-08 | $8.98 | -3.96% | $9.32 | $9.32 | $8.90 | 21.30K |
| 2026-09-04 | $9.35 | +2.41% | $9.20 | $9.35 | $9.11 | 13.30K |
| 2026-09-03 | $9.13 | -2.98% | $9.22 | $9.49 | $8.97 | 19.50K |
| 2026-09-02 | $9.41 | +5.85% | $8.89 | $9.49 | $8.89 | 17.80K |
| 2026-09-01 | $8.89 | -1.88% | $9.13 | $9.24 | $8.79 | 56.20K |
| 2026-08-31 | $9.06 | -1.74% | $9.14 | $9.14 | $8.84 | 6.70K |
| 2026-08-28 | $9.22 | -1.81% | $9.70 | $9.74 | $8.75 | 48.90K |
| 2026-08-27 | $9.39 | -5.34% | $9.79 | $10.00 | $9.39 | 38.30K |
| 2026-08-26 | $9.92 | -3.78% | $10.08 | $10.39 | $9.92 | 10.70K |
| 2026-08-25 | $10.31 | +2.79% | $10.03 | $10.31 | $9.39 | 42.90K |
| 2026-08-24 | $10.03 | -2.72% | $10.31 | $10.36 | $10.00 | 14.30K |
| 2026-08-21 | $10.31 | -0.29% | $10.23 | $10.39 | $10.08 | 7.00K |
| 2026-08-20 | $10.34 | +0.68% | $10.42 | $10.56 | $9.95 | 14.60K |
| 2026-08-19 | $10.27 | -4.64% | $10.76 | $10.76 | $10.15 | 10.00K |
| 2026-08-18 | $10.77 | +1.89% | $10.35 | $10.91 | $10.26 | 13.00K |
| 2026-08-17 | $10.57 | -1.08% | $10.70 | $10.71 | $9.70 | 46.10K |
| 2026-08-14 | $10.69 | -2.46% | $10.81 | $11.10 | $10.63 | 30.40K |
| 2026-08-13 | $10.95 | -6.29% | $11.45 | $11.57 | $10.51 | 81.70K |
| 2026-08-12 | $11.69 | -5.50% | $12.86 | $12.86 | $11.14 | 52.50K |
| 2026-08-11 | $12.37 | -3.59% | $12.70 | $13.13 | $11.33 | 299.40K |
| 2026-08-10 | $12.83 | +10.79% | $11.73 | $13.82 | $11.73 | 544.70K |
| 2026-08-07 | $11.58 | +6.34% | $10.64 | $12.16 | $10.64 | 43.40K |
| 2026-08-06 | $10.89 | +7.08% | $10.53 | $11.01 | $10.37 | 24.40K |
| 2026-08-05 | $10.17 | -2.02% | $10.16 | $10.40 | $9.92 | 17.60K |
| 2026-08-04 | $10.38 | +3.59% | $10.02 | $10.70 | $10.01 | 13.40K |
| 2026-08-03 | $10.02 | +1.93% | $9.95 | $10.73 | $9.95 | 19.10K |
| 2026-07-31 | $9.83 | -3.82% | $9.80 | $10.78 | $9.80 | 14.40K |
| 2026-07-30 | $10.22 | -2.67% | $10.98 | $10.98 | $9.98 | 21.60K |
| 2026-07-29 | $10.50 | -0.19% | $10.73 | $11.52 | $10.50 | 31.60K |
| 2026-07-28 | $10.52 | +0.38% | $10.48 | $11.15 | $10.27 | 23.80K |
| 2026-07-27 | $10.48 | +8.94% | $9.62 | $10.91 | $9.62 | 34.70K |
| 2026-07-24 | $9.62 | +3.33% | $9.12 | $9.93 | $9.12 | 18.10K |
| 2026-07-23 | $9.31 | -5.58% | $9.94 | $9.98 | $9.00 | 33.30K |
| 2026-07-22 | $9.86 | -2.09% | $10.27 | $10.33 | $9.86 | 12.90K |
| 2026-07-21 | $10.07 | -5.09% | $10.22 | $10.55 | $10.07 | 5.30K |
| 2026-07-20 | $10.61 | -1.94% | $10.96 | $11.03 | $10.18 | 16.00K |
| 2026-07-17 | $10.82 | -2.61% | $11.09 | $11.09 | $10.71 | 11.10K |
| 2026-07-16 | $11.11 | +8.81% | $10.60 | $11.57 | $10.50 | 31.70K |
| 2026-07-15 | $10.21 | -2.11% | $10.26 | $10.59 | $10.14 | 4.90K |
| 2026-07-14 | $10.43 | -0.38% | $10.40 | $10.43 | $10.05 | 10.40K |
| 2026-07-13 | $10.47 | +6.84% | $10.22 | $11.08 | $10.13 | 20.50K |
| 2026-07-10 | $9.80 | -0.61% | $10.10 | $10.53 | $9.60 | 16.50K |
| 2026-07-09 | $9.86 | -2.28% | $10.16 | $10.41 | $9.82 | 19.40K |
| 2026-07-08 | $10.09 | -4.18% | $10.62 | $10.69 | $10.09 | 13.00K |
| 2026-07-07 | $10.53 | +2.33% | $10.16 | $11.00 | $10.02 | 30.70K |
| 2026-07-06 | $10.29 | -9.50% | $11.41 | $12.70 | $9.70 | 101.80K |
| 2026-07-02 | $11.37 | +2.71% | $11.01 | $11.91 | $10.90 | 67.30K |
| 2026-07-01 | $11.07 | +2.50% | $10.92 | $11.79 | $10.92 | 23.60K |
| 2026-06-30 | $10.80 | -9.55% | $12.00 | $12.09 | $10.59 | 38.20K |
| 2026-06-29 | $11.94 | +5.57% | $11.34 | $11.95 | $10.76 | 33.00K |
| 2026-06-26 | $11.31 | +5.90% | $10.56 | $12.03 | $10.56 | 29.60K |
| 2026-06-25 | $10.68 | -4.13% | $11.15 | $11.74 | $10.60 | 26.40K |
| 2026-06-24 | $11.14 | -7.09% | $11.86 | $11.86 | $11.04 | 10.00K |
| 2026-06-23 | $11.99 | +6.01% | $11.25 | $12.03 | $11.16 | 17.80K |
| 2026-06-22 | $11.31 | +5.21% | $10.72 | $11.75 | $10.45 | 27.60K |
| 2026-06-18 | $10.75 | -4.27% | $11.21 | $11.79 | $10.44 | 46.70K |
| 2026-06-17 | $11.23 | -1.06% | $11.35 | $12.05 | $11.03 | 49.00K |
| 2026-06-16 | $11.35 | -2.91% | $11.62 | $11.93 | $11.00 | 41.70K |
| 2026-06-15 | $11.69 | -4.42% | $12.27 | $12.91 | $11.51 | 38.00K |
| 2026-06-12 | $12.23 | -9.77% | $13.12 | $13.42 | $11.89 | 52.70K |
| 2026-06-11 | $13.56 | +0.11% | $13.04 | $13.86 | $13.04 | 66.40K |
| 2026-06-10 | $13.54 | +7.97% | $12.54 | $14.21 | $11.98 | 78.20K |
| 2026-06-09 | $12.54 | +2.37% | $11.77 | $12.54 | $11.23 | 49.20K |
| 2026-06-08 | $12.25 | +5.79% | $11.60 | $12.66 | $11.60 | 73.20K |
| 2026-06-05 | $11.58 | +5.08% | $10.81 | $11.75 | $10.45 | 69.80K |
| 2026-06-04 | $11.02 | +9.65% | $9.87 | $11.50 | $9.87 | 126.50K |
| 2026-06-03 | $10.05 | -21.42% | $12.63 | $12.77 | $9.80 | 281.30K |
| 2026-06-02 | $12.79 | -0.93% | $12.34 | $12.96 | $11.50 | 87.90K |
| 2026-06-01 | $12.91 | +5.99% | $12.96 | $13.65 | $11.55 | 223.20K |
| 2026-05-29 | $12.18 | -26.05% | $16.35 | $16.54 | $12.01 | 203.80K |
| 2026-05-28 | $16.47 | +3.39% | $15.93 | $16.89 | $15.35 | 141.70K |
| 2026-05-27 | $15.93 | +22.63% | $12.84 | $15.94 | $12.36 | 299.60K |
| 2026-05-26 | $12.99 | -1.59% | $13.36 | $14.40 | $12.21 | 280.10K |