P3 Health Partners Inc. (PIII)
NASDAQ: PIII
· Real-Time Price · USD
7.44
0.49 (7.05%)
At close: Aug 19, 2025, 3:59 PM
7.17
-3.63%
After-hours: Aug 19, 2025, 04:04 PM EDT
PIII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 6.85 | 7.09 | 6.85 | 6.95 | 6.95 | 2.51% | 1,372 |
| 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 |
| Aug 7, 2025 | 6.86 | 6.86 | 6.66 | 6.83 | 6.83 | 0.74% | 800 |
| Aug 6, 2025 | 6.75 | 6.88 | 6.75 | 6.78 | 6.78 | -3.14% | 2,600 |
| Aug 5, 2025 | 6.69 | 7.00 | 6.69 | 7.00 | 7.00 | -2.64% | 4,300 |
| Aug 4, 2025 | 7.09 | 7.35 | 6.98 | 7.19 | 7.19 | -2.18% | 10,834 |
| Aug 1, 2025 | 6.56 | 7.40 | 5.90 | 7.35 | 7.35 | -0.94% | 6,200 |
| Jul 31, 2025 | 7.79 | 7.79 | 7.01 | 7.42 | 7.42 | 1.64% | 46,918 |
| Jul 30, 2025 | 7.95 | 7.95 | 6.67 | 7.30 | 7.30 | 25.86% | 88,865 |
| Jul 29, 2025 | 7.09 | 7.09 | 5.80 | 5.80 | 5.80 | -17.14% | 19,900 |
| Jul 28, 2025 | 7.08 | 7.25 | 7.00 | 7.00 | 7.00 | -3.71% | 7,500 |
| Jul 25, 2025 | 7.43 | 7.43 | 7.14 | 7.27 | 7.27 | -1.76% | 2,008 |
| Jul 24, 2025 | 7.51 | 7.51 | 7.22 | 7.40 | 7.40 | 0.00% | 4,000 |
| Jul 23, 2025 | 7.40 | 7.48 | 7.19 | 7.40 | 7.40 | -0.54% | 7,042 |
| Jul 22, 2025 | 7.15 | 7.50 | 6.97 | 7.44 | 7.44 | 11.88% | 9,408 |