P3 Health Partners Inc. PIII
2.70 USD -0.05 (-1.82%)
Regular-session close
2.70 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
2.51 Day range 2.81
1.52 52-week range 16.47
- YTD
- -22.64%
- 1 year
- -61.43%
PIII price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.77 | 2.81 | 2.51 | 2.70 | -0.05 | -1.82% | 29,464 |
| Nov 12, 2026 | 2.78 | 2.87 | 2.51 | 2.75 | +0.14 | +5.36% | 46,300 |
| Nov 11, 2026 | 3.40 | 3.42 | 2.59 | 2.61 | -0.77 | -22.78% | 97,800 |
| Nov 10, 2026 | 4.31 | 4.53 | 3.01 | 3.38 | -0.87 | -20.47% | 749,900 |
| Nov 9, 2026 | 4.11 | 4.30 | 4.01 | 4.25 | +0.25 | +6.25% | 15,100 |
| Nov 6, 2026 | 3.97 | 4.10 | 3.97 | 4.00 | +0.18 | +4.71% | 7,300 |
| Nov 5, 2026 | 4.14 | 4.14 | 3.82 | 3.82 | -0.28 | -6.83% | 6,500 |
| Nov 4, 2026 | 3.99 | 4.20 | 3.99 | 4.10 | +0.26 | +6.77% | 11,700 |
| Nov 3, 2026 | 3.91 | 4.00 | 3.81 | 3.84 | -0.16 | -4.00% | 12,500 |
| Nov 2, 2026 | 3.98 | 4.16 | 3.79 | 4.00 | -0.03 | -0.74% | 7,300 |
| Oct 30, 2026 | 4.20 | 4.36 | 3.84 | 4.03 | -0.17 | -4.05% | 19,700 |
| Oct 29, 2026 | 4.07 | 5.24 | 4.07 | 4.20 | +0.17 | +4.22% | 49,600 |
| Oct 28, 2026 | 3.93 | 4.25 | 3.91 | 4.03 | +0.22 | +5.77% | 12,200 |
| Oct 27, 2026 | 3.88 | 3.94 | 3.69 | 3.81 | -0.07 | -1.80% | 17,300 |
| Oct 26, 2026 | 4.20 | 4.20 | 3.88 | 3.88 | -0.26 | -6.28% | 5,600 |
| Oct 23, 2026 | 4.22 | 4.38 | 3.84 | 4.14 | -0.22 | -5.05% | 13,700 |
| Oct 22, 2026 | 4.30 | 4.43 | 4.15 | 4.36 | +0.25 | +6.08% | 11,300 |
| Oct 21, 2026 | 3.85 | 4.40 | 3.85 | 4.11 | +0.14 | +3.53% | 11,200 |
| Oct 20, 2026 | 3.88 | 4.27 | 3.88 | 3.97 | +0.16 | +4.20% | 9,500 |
| Oct 19, 2026 | 4.05 | 4.11 | 3.81 | 3.81 | -0.33 | -7.97% | 16,000 |
| Oct 16, 2026 | 4.20 | 4.32 | 4.10 | 4.14 | 0.00 | 0.00% | 15,300 |
| Oct 15, 2026 | 4.44 | 4.70 | 4.02 | 4.14 | -0.23 | -5.26% | 43,500 |
| Oct 14, 2026 | 4.02 | 4.72 | 4.02 | 4.37 | +0.34 | +8.44% | 42,100 |
| Oct 13, 2026 | 4.31 | 4.51 | 4.01 | 4.03 | -0.41 | -9.23% | 16,000 |
| Oct 12, 2026 | 4.99 | 5.26 | 4.44 | 4.44 | -0.51 | -10.30% | 6,800 |
| Oct 9, 2026 | 5.41 | 5.47 | 4.93 | 4.95 | -0.36 | -6.78% | 10,100 |
| Oct 8, 2026 | 5.64 | 5.64 | 5.31 | 5.31 | -0.32 | -5.68% | 9,000 |
| Oct 7, 2026 | 5.59 | 5.89 | 5.55 | 5.63 | +0.01 | +0.18% | 6,600 |
| Oct 6, 2026 | 6.04 | 6.04 | 5.33 | 5.62 | -0.55 | -8.91% | 10,200 |
| Oct 5, 2026 | 6.28 | 6.28 | 6.17 | 6.17 | -0.19 | -2.99% | 2,300 |
| Oct 2, 2026 | 6.40 | 6.44 | 6.14 | 6.36 | +0.09 | +1.44% | 8,100 |
| Oct 1, 2026 | 6.74 | 6.74 | 6.23 | 6.27 | -0.49 | -7.25% | 11,800 |
| Sep 30, 2026 | 6.59 | 7.00 | 6.59 | 6.76 | +0.22 | +3.36% | 13,500 |
| Sep 29, 2026 | 6.77 | 6.80 | 6.54 | 6.54 | -0.40 | -5.76% | 4,800 |
| Sep 28, 2026 | 6.79 | 6.98 | 6.79 | 6.94 | -0.11 | -1.56% | 8,900 |
| Sep 25, 2026 | 7.05 | 7.23 | 7.01 | 7.05 | 0.00 | 0.00% | 6,500 |
| Sep 24, 2026 | 7.21 | 7.26 | 7.05 | 7.05 | -0.04 | -0.56% | 13,300 |
| Sep 23, 2026 | 7.67 | 7.67 | 7.07 | 7.09 | -0.43 | -5.72% | 10,900 |
| Sep 22, 2026 | 7.60 | 7.86 | 7.52 | 7.52 | -0.08 | -1.05% | 4,900 |
| Sep 21, 2026 | 7.64 | 8.09 | 7.60 | 7.60 | -0.07 | -0.91% | 5,600 |
| Sep 18, 2026 | 7.92 | 8.14 | 7.67 | 7.67 | -0.21 | -2.66% | 13,300 |
| Sep 17, 2026 | 7.57 | 8.11 | 7.57 | 7.88 | +0.27 | +3.55% | 8,900 |
| Sep 16, 2026 | 7.86 | 8.18 | 7.58 | 7.61 | -0.36 | -4.52% | 20,800 |
| Sep 15, 2026 | 8.31 | 8.48 | 7.96 | 7.97 | -0.24 | -2.92% | 15,600 |
| Sep 14, 2026 | 8.26 | 8.55 | 8.21 | 8.21 | -0.22 | -2.61% | 31,000 |
| Sep 11, 2026 | 8.43 | 8.60 | 8.25 | 8.43 | +0.07 | +0.84% | 40,300 |
| Sep 10, 2026 | 8.40 | 8.55 | 8.25 | 8.36 | -0.06 | -0.71% | 10,000 |
| Sep 9, 2026 | 9.00 | 9.00 | 8.42 | 8.42 | -0.56 | -6.24% | 8,800 |
| Sep 8, 2026 | 9.32 | 9.32 | 8.90 | 8.98 | -0.37 | -3.96% | 21,300 |
| Sep 4, 2026 | 9.20 | 9.35 | 9.11 | 9.35 | +0.22 | +2.41% | 13,300 |
| Sep 3, 2026 | 9.22 | 9.49 | 8.97 | 9.13 | -0.28 | -2.98% | 19,500 |
| Sep 2, 2026 | 8.89 | 9.49 | 8.89 | 9.41 | +0.52 | +5.85% | 17,800 |
| Sep 1, 2026 | 9.13 | 9.24 | 8.79 | 8.89 | -0.17 | -1.88% | 56,200 |
| Aug 31, 2026 | 9.14 | 9.14 | 8.84 | 9.06 | -0.16 | -1.74% | 6,700 |
| Aug 28, 2026 | 9.70 | 9.74 | 8.75 | 9.22 | -0.17 | -1.81% | 48,900 |
| Aug 27, 2026 | 9.79 | 10.00 | 9.39 | 9.39 | -0.53 | -5.34% | 38,300 |
| Aug 26, 2026 | 10.08 | 10.39 | 9.92 | 9.92 | -0.39 | -3.78% | 10,700 |
| Aug 25, 2026 | 10.03 | 10.31 | 9.39 | 10.31 | +0.28 | +2.79% | 42,900 |
| Aug 24, 2026 | 10.31 | 10.36 | 10.00 | 10.03 | -0.28 | -2.72% | 14,300 |
| Aug 21, 2026 | 10.23 | 10.39 | 10.08 | 10.31 | -0.03 | -0.29% | 7,000 |
| Aug 20, 2026 | 10.42 | 10.56 | 9.95 | 10.34 | +0.07 | +0.68% | 14,600 |
| Aug 19, 2026 | 10.76 | 10.76 | 10.15 | 10.27 | -0.50 | -4.64% | 10,000 |
| Aug 18, 2026 | 10.35 | 10.91 | 10.26 | 10.77 | +0.20 | +1.89% | 13,000 |
| Aug 17, 2026 | 10.70 | 10.71 | 9.70 | 10.57 | -0.12 | -1.12% | 46,100 |
| Aug 14, 2026 | 10.81 | 11.10 | 10.63 | 10.69 | -0.26 | -2.37% | 30,400 |
65 days, newest first. Daily bars as drawn on the PIII chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.