P3 Health Partners (PIII) went public on April 6, 2021, when it opened at a split-adjusted price of $499.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $2.80 | $14.35 | $2.76 | $11.29 | 67,456,053 |
April 2026 | $3.12 | $3.12 | $2.28 | $2.77 | 407,800 |
March 2026 | $2.13 | $4.14 | $2.11 | $3.08 | 2,640,348 |
February 2026 | $1.87 | $2.85 | $1.52 | $2.12 | 2,201,504 |
January 2026 | $3.54 | $3.98 | $1.61 | $1.92 | 433,650 |
December 2025 | $5.38 | $5.62 | $3.40 | $3.49 | 276,667 |
November 2025 | $8.85 | $8.85 | $4.97 | $5.40 | 155,968 |
October 2025 | $8.93 | $9.50 | $8.41 | $8.75 | 78,117 |
September 2025 | $8.34 | $11.30 | $7.01 | $8.95 | 180,647 |
August 2025 | $6.56 | $8.78 | $5.90 | $8.33 | 156,910 |
July 2025 | $6.32 | $7.95 | $5.80 | $7.42 | 251,023 |
June 2025 | $7.45 | $7.45 | $6.00 | $6.30 | 99,904 |
May 2025 | $9.00 | $9.20 | $7.01 | $7.39 | 181,012 |
April 2025 | $8.35 | $10.19 | $7.00 | $8.99 | 338,901 |
March 2025 | $9.33 | $9.99 | $7.59 | $8.21 | 295,374 |
February 2025 | $8.95 | $12.45 | $8.66 | $9.45 | 489,140 |
January 2025 | $11.25 | $14.50 | $8.57 | $9.02 | 2,204,269 |
December 2024 | $12.49 | $12.49 | $8.86 | $11.25 | 171,105 |
November 2024 | $17.81 | $21.00 | $9.28 | $12.50 | 306,313 |
October 2024 | $19.33 | $26.00 | $15.15 | $17.95 | 376,312 |
September 2024 | $24.70 | $29.19 | $17.50 | $19.32 | 283,343 |
August 2024 | $31.00 | $32.54 | $20.00 | $25.24 | 136,222 |
July 2024 | $24.05 | $32.50 | $23.06 | $31.50 | 77,182 |
June 2024 | $25.50 | $33.73 | $22.52 | $22.52 | 216,184 |
May 2024 | $28.50 | $40.50 | $23.00 | $25.10 | 187,203 |