5 DAY PERFORMANCE
-70.60%
1 MONTH PERFORMANCE
-72.55%
3 MONTH PERFORMANCE
-19.27%
6 MONTH PERFORMANCE
+34.42%
YEAR-TO-DATE PERFORMANCE
-17.19%
1 YEAR PERFORMANCE
-57.69%
P3 Health Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.89 | $11.39 (4.55%) | $11.53 | $10.89 | 14.33 K | $37.72 M |
| 08/06/2026 | $10.53 | $10.89 (3.42%) | $11.01 | $10.37 | 24.51 K | $35.81 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 |
| 06/18/2026 | $11.21 | $10.75 (-4.1%) | $11.79 | $10.44 | 46.73 K | $35.35 M |
| 06/17/2026 | $11.35 | $11.23 (-1.06%) | $12.05 | $11.03 | 49.00 K | $36.92 M |
| 06/16/2026 | $11.62 | $11.35 (-2.32%) | $11.93 | $11.00 | 41.72 K | $37.32 M |
| 06/15/2026 | $12.27 | $11.69 (-4.73%) | $12.91 | $11.51 | 38.01 K | $38.44 M |
| 06/12/2026 | $13.12 | $12.23 (-6.78%) | $13.42 | $11.89 | 52.70 K | $40.21 M |
| 06/11/2026 | $13.04 | $13.56 (3.99%) | $13.86 | $13.04 | 66.69 K | $44.59 M |
| 06/10/2026 | $12.54 | $13.54 (7.97%) | $14.21 | $11.98 | 78.20 K | $44.52 M |
| 06/09/2026 | $11.77 | $12.54 (6.54%) | $12.54 | $11.23 | 49.23 K | $41.23 M |
| 06/08/2026 | $11.60 | $12.25 (5.6%) | $12.66 | $11.60 | 73.24 K | $40.28 M |
| 06/05/2026 | $10.81 | $11.58 (7.12%) | $11.75 | $10.45 | 69.85 K | $38.08 M |
| 06/04/2026 | $9.87 | $11.02 (11.65%) | $11.50 | $9.87 | 126.51 K | $36.23 M |
| 06/03/2026 | $12.63 | $10.05 (-20.43%) | $12.77 | $9.80 | 281.64 K | $33.04 M |
| 06/02/2026 | $12.34 | $12.79 (3.65%) | $12.96 | $11.50 | 88.09 K | $42.05 M |
| 06/01/2026 | $12.96 | $12.91 (-0.39%) | $13.65 | $11.55 | 223.51 K | $42.45 M |
| 05/29/2026 | $16.35 | $12.18 (-25.5%) | $16.54 | $12.01 | 204.38 K | $40.05 M |
| 05/28/2026 | $15.93 | $16.47 (3.39%) | $16.89 | $15.35 | 142.27 K | $54.15 M |
| 05/27/2026 | $12.84 | $15.93 (24.07%) | $15.94 | $12.36 | 300.84 K | $52.38 M |
| 05/26/2026 | $13.36 | $12.99 (-2.77%) | $14.40 | $12.21 | 280.76 K | $42.71 M |
| 05/22/2026 | $13.54 | $13.20 (-2.51%) | $14.41 | $12.84 | 404.74 K | $43.40 M |
| 05/21/2026 | $10.11 | $13.86 (37.09%) | $14.89 | $9.70 | 2.61 M | $45.57 M |
| 05/20/2026 | $10.06 | $9.69 (-3.68%) | $11.73 | $9.65 | 967.24 K | $31.86 M |
| 05/19/2026 | $10.06 | $10.49 (4.27%) | $13.10 | $9.35 | 3.43 M | $34.49 M |
| 05/18/2026 | $8.71 | $9.17 (5.28%) | $9.17 | $7.60 | 1.48 M | $30.15 M |
| 05/15/2026 | $5.22 | $11.29 (116.28%) | $14.35 | $5.05 | 65.66 M | $37.12 M |
| 05/14/2026 | $3.73 | $4.03 (8.04%) | $4.44 | $3.57 | 2.39 M | $13.25 M |
| 05/13/2026 | $3.80 | $3.57 (-6.05%) | $3.80 | $3.40 | 32.80 K | $11.74 M |
| 05/12/2026 | $3.82 | $3.77 (-1.31%) | $3.96 | $3.77 | 16.73 K | $12.40 M |
| 05/11/2026 | $3.71 | $3.78 (1.89%) | $4.15 | $3.25 | 40.90 K | $12.43 M |
| 05/08/2026 | $3.52 | $3.55 (0.85%) | $3.58 | $3.46 | 11.91 K | $11.67 M |
| 05/07/2026 | $2.83 | $3.58 (26.5%) | $3.85 | $2.83 | 76.40 K | $11.77 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.
