NASDAQ · PIII

P3 Health Partners Inc.

Healthcare · Medical - Care Facilities

$7.61

Up+$0.27 (+3.55%)

Updated Sep 17, 2026, 9:10 PM

SID Score

4.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

PIII price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

PIII OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 16, 2026	$7.86	$8.18	$7.58	$7.61	20.81K
Sep 15, 2026	$8.31	$8.48	$7.96	$7.97	15.63K
Sep 14, 2026	$8.26	$8.545	$8.21	$8.21	31.01K
Sep 11, 2026	$8.425	$8.60	$8.25	$8.43	40.27K
Sep 10, 2026	$8.40	$8.55	$8.25	$8.36	9.98K
Sep 9, 2026	$9.00	$9.00	$8.42	$8.42	8.84K
Sep 8, 2026	$9.32	$9.32	$8.90	$8.98	21.29K
Sep 4, 2026	$9.20	$9.35	$9.11	$9.35	13.26K
Sep 3, 2026	$9.2226	$9.49	$8.97	$9.13	19.51K
Sep 2, 2026	$8.89	$9.4855	$8.89	$9.41	17.81K
Sep 1, 2026	$9.13	$9.24	$8.79	$8.89	56.22K
Aug 31, 2026	$9.14	$9.14	$8.84	$9.06	6.74K
Aug 28, 2026	$9.70	$9.745	$8.75	$9.22	48.94K
Aug 27, 2026	$9.79	$10.00	$9.39	$9.39	38.52K
Aug 26, 2026	$10.08	$10.39	$9.92	$9.92	10.66K
Aug 25, 2026	$10.03	$10.31	$9.39	$10.31	42.86K
Aug 24, 2026	$10.31	$10.36	$10.00	$10.03	14.32K
Aug 21, 2026	$10.235	$10.3866	$10.0801	$10.31	7.03K
Aug 20, 2026	$10.4165	$10.5599	$9.95	$10.34	14.62K
Aug 19, 2026	$10.76	$10.76	$10.15	$10.27	10.01K