5 DAY PERFORMANCE
-62.02%
1 MONTH PERFORMANCE
-71.97%
3 MONTH PERFORMANCE
-73.12%
6 MONTH PERFORMANCE
-0.34%
YEAR-TO-DATE PERFORMANCE
-17.19%
1 YEAR PERFORMANCE
-64.93%
P3 Health Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $7.64 | $7.60 (-0.52%) | $8.09 | $7.60 | 5.65 K | $25.55 M |
| 09/18/2026 | $7.92 | $7.67 (-3.16%) | $8.14 | $7.67 | 13.32 K | $25.79 M |
| 09/17/2026 | $7.57 | $7.88 (4.1%) | $8.11 | $7.57 | 8.90 K | $26.49 M |
| 09/16/2026 | $7.86 | $7.61 (-3.18%) | $8.18 | $7.58 | 20.81 K | $25.58 M |
| 09/15/2026 | $8.31 | $7.97 (-4.09%) | $8.48 | $7.96 | 15.63 K | $26.80 M |
| 09/14/2026 | $8.26 | $8.21 (-0.61%) | $8.55 | $8.21 | 31.01 K | $27.60 M |
| 09/11/2026 | $8.43 | $8.43 (0%) | $8.60 | $8.25 | 40.30 K | $28.34 M |
| 09/10/2026 | $8.40 | $8.36 (-0.48%) | $8.55 | $8.25 | 10.00 K | $28.11 M |
| 09/09/2026 | $9.00 | $8.42 (-6.44%) | $9.00 | $8.42 | 8.84 K | $28.31 M |
| 09/08/2026 | $9.32 | $8.98 (-3.65%) | $9.32 | $8.90 | 21.30 K | $30.19 M |
| 09/04/2026 | $9.20 | $9.35 (1.63%) | $9.35 | $9.11 | 13.30 K | $31.43 M |
| 09/03/2026 | $9.22 | $9.13 (-0.98%) | $9.49 | $8.97 | 19.51 K | $30.70 M |
| 09/02/2026 | $8.89 | $9.41 (5.85%) | $9.49 | $8.89 | 17.81 K | $31.64 M |
| 09/01/2026 | $9.13 | $8.89 (-2.63%) | $9.24 | $8.79 | 56.22 K | $29.89 M |
| 08/31/2026 | $9.14 | $9.06 (-0.88%) | $9.14 | $8.84 | 6.74 K | $30.46 M |
| 08/28/2026 | $9.70 | $9.22 (-4.95%) | $9.74 | $8.75 | 48.94 K | $31.00 M |
| 08/27/2026 | $9.79 | $9.39 (-4.09%) | $10.00 | $9.39 | 38.52 K | $31.57 M |
| 08/26/2026 | $10.08 | $9.92 (-1.59%) | $10.39 | $9.92 | 10.70 K | $33.35 M |
| 08/25/2026 | $10.03 | $10.31 (2.79%) | $10.31 | $9.39 | 42.90 K | $34.66 M |
| 08/24/2026 | $10.31 | $10.03 (-2.72%) | $10.36 | $10.00 | 14.32 K | $33.72 M |
| 08/21/2026 | $10.24 | $10.31 (0.68%) | $10.39 | $10.08 | 7.03 K | $34.66 M |
| 08/20/2026 | $10.42 | $10.34 (-0.77%) | $10.56 | $9.95 | 14.62 K | $34.76 M |
| 08/19/2026 | $10.76 | $10.27 (-4.55%) | $10.76 | $10.15 | 10.01 K | $34.53 M |
| 08/18/2026 | $10.35 | $10.77 (4.06%) | $10.91 | $10.26 | 13.00 K | $36.21 M |
| 08/17/2026 | $10.70 | $10.57 (-1.21%) | $10.71 | $9.70 | 46.11 K | $35.54 M |
| 08/14/2026 | $10.81 | $10.69 (-1.11%) | $11.10 | $10.63 | 30.40 K | $35.94 M |
| 08/13/2026 | $11.45 | $10.96 (-4.28%) | $11.58 | $10.51 | 81.70 K | $36.85 M |
| 08/12/2026 | $12.86 | $11.69 (-9.1%) | $12.86 | $11.14 | 52.79 K | $39.30 M |
| 08/11/2026 | $12.70 | $12.37 (-2.6%) | $13.13 | $11.33 | 299.44 K | $41.59 M |
| 08/10/2026 | $11.73 | $12.83 (9.38%) | $13.82 | $11.73 | 544.72 K | $43.13 M |
| 08/07/2026 | $10.64 | $11.58 (8.83%) | $12.16 | $10.64 | 43.58 K | $38.93 M |
| 08/06/2026 | $10.53 | $10.89 (3.42%) | $11.01 | $10.37 | 24.51 K | $36.21 M |
| 08/05/2026 | $10.16 | $10.17 (0.1%) | $10.40 | $9.92 | 17.60 K | $33.44 M |
| 08/04/2026 | $10.02 | $10.38 (3.59%) | $10.70 | $10.01 | 13.40 K | $34.13 M |
| 08/03/2026 | $9.95 | $10.02 (0.7%) | $10.73 | $9.95 | 19.40 K | $32.95 M |
| 07/31/2026 | $9.80 | $9.83 (0.31%) | $10.78 | $9.80 | 14.41 K | $32.32 M |
| 07/30/2026 | $10.98 | $10.22 (-6.92%) | $10.98 | $9.98 | 21.61 K | $33.60 M |
| 07/29/2026 | $10.73 | $10.50 (-2.14%) | $11.52 | $10.50 | 31.64 K | $34.52 M |
| 07/28/2026 | $10.49 | $10.52 (0.29%) | $11.15 | $10.27 | 23.80 K | $34.59 M |
| 07/27/2026 | $9.62 | $10.48 (8.94%) | $10.91 | $9.62 | 34.70 K | $34.46 M |
| 07/24/2026 | $9.12 | $9.62 (5.48%) | $9.93 | $9.12 | 18.10 K | $31.63 M |
| 07/23/2026 | $9.94 | $9.31 (-6.34%) | $9.98 | $9.00 | 33.30 K | $30.61 M |
| 07/22/2026 | $10.27 | $9.86 (-3.99%) | $10.33 | $9.86 | 12.90 K | $32.42 M |
| 07/21/2026 | $10.22 | $10.07 (-1.47%) | $10.55 | $10.07 | 5.44 K | $33.11 M |
| 07/20/2026 | $10.96 | $10.61 (-3.19%) | $11.03 | $10.18 | 16.03 K | $34.89 M |
| 07/17/2026 | $11.09 | $10.82 (-2.43%) | $11.09 | $10.71 | 11.12 K | $35.58 M |
| 07/16/2026 | $10.60 | $11.11 (4.81%) | $11.57 | $10.50 | 31.72 K | $36.53 M |
| 07/15/2026 | $10.26 | $10.21 (-0.49%) | $10.59 | $10.14 | 4.90 K | $33.57 M |
| 07/14/2026 | $10.40 | $10.43 (0.29%) | $10.43 | $10.05 | 10.40 K | $34.29 M |
| 07/13/2026 | $10.22 | $10.47 (2.45%) | $11.08 | $10.13 | 20.74 K | $34.43 M |
| 07/10/2026 | $10.10 | $9.80 (-2.97%) | $10.53 | $9.60 | 16.54 K | $32.22 M |
| 07/09/2026 | $10.16 | $9.86 (-2.95%) | $10.41 | $9.82 | 19.40 K | $32.42 M |
| 07/08/2026 | $10.62 | $10.09 (-4.99%) | $10.69 | $10.09 | 13.00 K | $33.18 M |
| 07/07/2026 | $10.16 | $10.53 (3.64%) | $11.00 | $10.02 | 30.71 K | $34.62 M |
| 07/06/2026 | $11.41 | $10.29 (-9.82%) | $12.70 | $9.70 | 101.80 K | $33.83 M |
| 07/02/2026 | $11.01 | $11.37 (3.27%) | $11.91 | $10.90 | 67.31 K | $37.38 M |
| 07/01/2026 | $10.92 | $11.07 (1.37%) | $11.79 | $10.92 | 23.60 K | $36.40 M |
| 06/30/2026 | $12.00 | $10.80 (-10%) | $12.09 | $10.59 | 38.23 K | $35.51 M |
| 06/29/2026 | $11.34 | $11.94 (5.29%) | $11.95 | $10.76 | 33.03 K | $39.26 M |
| 06/26/2026 | $10.56 | $11.31 (7.1%) | $12.04 | $10.56 | 29.65 K | $37.19 M |
| 06/25/2026 | $11.15 | $10.68 (-4.22%) | $11.74 | $10.60 | 26.40 K | $35.12 M |
| 06/24/2026 | $11.86 | $11.14 (-6.07%) | $11.86 | $11.04 | 10.01 K | $36.63 M |
| 06/23/2026 | $11.25 | $11.99 (6.58%) | $12.03 | $11.16 | 17.98 K | $39.42 M |
| 06/22/2026 | $10.72 | $11.31 (5.5%) | $11.75 | $10.45 | 27.60 K | $37.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
