5 DAY PERFORMANCE
-73.12%
1 MONTH PERFORMANCE
-78.11%
3 MONTH PERFORMANCE
-4.62%
6 MONTH PERFORMANCE
-23.14%
YEAR-TO-DATE PERFORMANCE
-17.19%
1 YEAR PERFORMANCE
-53.16%
P3 Health Partners Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $2.89 | $2.86 (-1.04%) | $2.89 | $2.86 | 2.60 K | $9.40 M |
| 05/05/2026 | $2.81 | $2.89 (2.85%) | $2.93 | $2.81 | 7.40 K | $9.50 M |
| 05/04/2026 | $2.78 | $2.85 (2.52%) | $2.93 | $2.78 | 9.50 K | $9.37 M |
| 05/01/2026 | $2.80 | $2.93 (4.64%) | $2.93 | $2.76 | 9.22 K | $9.63 M |
| 04/30/2026 | $2.77 | $2.77 (0%) | $2.90 | $2.73 | 6.82 K | $9.11 M |
| 04/29/2026 | $2.91 | $2.80 (-3.78%) | $2.95 | $2.77 | 11.25 K | $9.21 M |
| 04/28/2026 | $2.76 | $2.90 (5.07%) | $2.96 | $2.73 | 8.99 K | $9.54 M |
| 04/27/2026 | $2.54 | $2.70 (6.3%) | $2.75 | $2.54 | 9.43 K | $8.88 M |
| 04/24/2026 | $2.73 | $2.64 (-3.3%) | $2.78 | $2.58 | 2.20 K | $8.68 M |
| 04/23/2026 | $2.63 | $2.72 (3.42%) | $2.72 | $2.63 | 2.90 K | $8.94 M |
| 04/22/2026 | $2.78 | $2.77 (-0.36%) | $2.78 | $2.66 | 10.40 K | $9.11 M |
| 04/21/2026 | $2.83 | $2.78 (-1.77%) | $2.85 | $2.74 | 8.90 K | $9.14 M |
| 04/20/2026 | $2.61 | $2.83 (8.43%) | $2.83 | $2.61 | 14.13 K | $9.31 M |
| 04/17/2026 | $2.50 | $2.60 (4%) | $2.66 | $2.38 | 21.20 K | $8.55 M |
| 04/16/2026 | $2.46 | $2.50 (1.63%) | $2.50 | $2.42 | 8.50 K | $8.22 M |
| 04/15/2026 | $2.36 | $2.44 (3.39%) | $2.44 | $2.33 | 28.74 K | $8.02 M |
| 04/14/2026 | $2.38 | $2.41 (1.26%) | $2.47 | $2.28 | 44.90 K | $7.92 M |
| 04/13/2026 | $2.51 | $2.36 (-5.98%) | $2.52 | $2.32 | 25.50 K | $7.76 M |
| 04/10/2026 | $2.61 | $2.54 (-2.68%) | $2.66 | $2.52 | 57.40 K | $8.35 M |
| 04/09/2026 | $2.77 | $2.64 (-4.69%) | $2.77 | $2.62 | 6.12 K | $8.68 M |
| 04/08/2026 | $2.64 | $2.75 (4.17%) | $2.87 | $2.57 | 65.40 K | $9.04 M |
| 04/07/2026 | $2.45 | $2.54 (3.67%) | $2.62 | $2.40 | 19.50 K | $8.35 M |
| 04/06/2026 | $2.57 | $2.52 (-1.95%) | $2.64 | $2.46 | 27.42 K | $8.29 M |
| 04/02/2026 | $2.67 | $2.57 (-3.75%) | $2.74 | $2.57 | 13.90 K | $8.45 M |
| 04/01/2026 | $3.12 | $2.74 (-12.18%) | $3.12 | $2.72 | 14.78 K | $9.01 M |
| 03/31/2026 | $2.83 | $3.08 (8.83%) | $3.08 | $2.78 | 20.60 K | $10.13 M |
| 03/30/2026 | $3.10 | $2.96 (-4.52%) | $3.13 | $2.78 | 37.10 K | $9.73 M |
| 03/27/2026 | $2.73 | $2.94 (7.69%) | $2.94 | $2.48 | 21.35 K | $9.67 M |
| 03/26/2026 | $3.18 | $2.79 (-12.26%) | $3.18 | $2.76 | 38.10 K | $9.17 M |
| 03/25/2026 | $3.13 | $3.11 (-0.64%) | $3.13 | $2.99 | 12.80 K | $10.23 M |
| 03/24/2026 | $2.81 | $2.97 (5.69%) | $3.01 | $2.81 | 18.83 K | $9.77 M |
| 03/23/2026 | $3.00 | $3.03 (1%) | $3.05 | $2.86 | 53.21 K | $9.96 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.
